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

Whitestone REIT (NY: WSR )

12.29 +0.04 (+0.33%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 9, 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 (%)
Mar 31, 2017 8.512 8.637 8.475 8.624 371,763 +0.11(+1.32%)
Mar 30, 2017 8.468 8.525 8.412 8.512 177,372 +0.05(+0.59%)
Mar 29, 2017 8.387 8.537 8.387 8.462 161,602 +0.02(+0.30%)
Mar 28, 2017 8.412 8.444 8.319 8.437 240,319 +0.02(+0.30%)
Mar 27, 2017 8.331 8.450 8.294 8.412 230,667 +0.03(+0.37%)
Mar 24, 2017 8.406 8.462 8.375 8.381 206,226 -0.02(-0.22%)
Mar 23, 2017 8.294 8.481 8.288 8.400 139,068 +0.14(+1.66%)
Mar 22, 2017 8.294 8.313 8.138 8.263 195,352 -0.02(-0.30%)
Mar 21, 2017 8.419 8.419 8.282 8.288 192,311 -0.09(-1.12%)
Mar 20, 2017 8.431 8.444 8.356 8.381 106,247 -0.05(-0.59%)
Mar 17, 2017 8.387 8.475 8.307 8.431 340,088 +0.04(+0.52%)
Mar 16, 2017 8.363 8.437 8.301 8.387 111,405 +0.02(+0.22%)
Mar 15, 2017 8.157 8.412 8.157 8.369 190,406 +0.23(+2.83%)
Mar 14, 2017 8.176 8.207 8.082 8.138 214,898 -0.09(-1.06%)
Mar 13, 2017 8.113 8.250 8.101 8.225 332,844 +0.13(+1.62%)
Mar 10, 2017 8.151 8.188 8.029 8.095 208,423 +0.02(+0.31%)
Mar 09, 2017 8.419 8.419 8.057 8.070 336,593 -0.34(-4.00%)
Mar 08, 2017 8.630 8.630 8.294 8.406 506,392 -0.21(-2.39%)
Mar 07, 2017 8.687 8.712 8.612 8.612 169,708 -0.07(-0.86%)
Mar 06, 2017 8.743 8.761 8.599 8.687 200,927 -0.01(-0.14%)
Mar 03, 2017 8.574 8.712 8.525 8.699 274,987 +0.09(+1.01%)
Mar 02, 2017 8.761 9.210 8.581 8.612 337,225 -0.15(-1.71%)
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.