Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.808 9.821 9.637 9.709 1,359,387 -0.09(-0.94%)
Nov 29, 2017 9.775 9.847 9.749 9.801 388,683 +0.04(+0.40%)
Nov 28, 2017 9.709 9.782 9.670 9.762 416,018 +0.07(+0.75%)
Nov 27, 2017 9.722 9.762 9.683 9.690 404,793 -0.03(-0.34%)
Nov 24, 2017 9.729 9.782 9.676 9.722 189,952 -0.01(-0.07%)
Nov 22, 2017 9.670 9.814 9.663 9.729 416,299 +0.08(+0.82%)
Nov 21, 2017 9.578 9.657 9.552 9.650 427,636 +0.11(+1.10%)
Nov 20, 2017 9.505 9.545 9.413 9.545 449,117 +0.06(+0.62%)
Nov 17, 2017 9.473 9.578 9.466 9.486 1,545,415 -0.03(-0.28%)
Nov 16, 2017 9.453 9.588 9.427 9.512 597,619 +0.07(+0.70%)
Nov 15, 2017 9.571 9.578 9.341 9.446 665,004 -0.12(-1.30%)
Nov 14, 2017 9.519 9.630 9.499 9.571 506,298 +0.05(+0.55%)
Nov 13, 2017 9.525 9.657 9.420 9.519 760,852 +0.04(+0.42%)
Nov 10, 2017 9.420 9.532 9.407 9.479 527,679 +0.06(+0.63%)
Nov 09, 2017 9.335 9.466 9.321 9.420 465,596 +0.07(+0.77%)
Nov 08, 2017 9.295 9.381 9.256 9.348 389,241 +0.05(+0.57%)
Nov 07, 2017 9.249 9.361 9.229 9.295 509,461 +0.04(+0.43%)
Nov 06, 2017 9.151 9.275 9.144 9.256 514,698 +0.14(+1.51%)
Nov 03, 2017 9.210 9.249 9.105 9.118 679,798 -0.21(-2.26%)
Nov 02, 2017 8.874 9.335 8.796 9.328 1,072,989 +0.53(+6.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.