Indicators

Whitestone REIT (NY: WSR )

12.75 +0.15 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	7.530	7.535	7.461	7.503	423,803	-0.01(-0.18%)
May 28, 2015	7.511	7.533	7.453	7.517	198,567	+0.01(+0.07%)
May 27, 2015	7.501	7.538	7.495	7.511	154,121	+0.00(+0.00%)
May 26, 2015	7.570	7.570	7.469	7.511	136,012	-0.09(-1.19%)
May 22, 2015	7.596	7.602	7.602	7.602	189,188	+0.01(+0.07%)
May 21, 2015	7.644	7.660	7.586	7.596	96,943	-0.06(-0.83%)
May 20, 2015	7.703	7.724	7.650	7.660	99,063	-0.04(-0.55%)
May 19, 2015	7.724	7.760	7.687	7.703	125,928	-0.03(-0.34%)
May 18, 2015	7.660	7.766	7.639	7.729	135,910	+0.10(+1.32%)
May 15, 2015	7.607	7.708	7.586	7.628	185,769	+0.04(+0.56%)
May 14, 2015	7.490	7.655	7.490	7.586	211,845	+0.12(+1.64%)
May 13, 2015	7.639	7.655	7.453	7.464	244,941	-0.15(-1.95%)
May 12, 2015	7.495	7.618	7.458	7.612	208,145	+0.16(+2.14%)
May 11, 2015	7.533	7.575	7.442	7.453	178,840	-0.06(-0.78%)
May 08, 2015	7.464	7.570	7.448	7.511	161,086	+0.06(+0.78%)
May 07, 2015	7.442	7.490	7.437	7.453	288,647	-0.01(-0.07%)
May 06, 2015	7.602	7.692	7.437	7.458	378,386	-0.21(-2.70%)
May 05, 2015	7.835	7.835	7.580	7.665	212,493	-0.19(-2.43%)
May 04, 2015	7.857	7.915	7.798	7.857	191,332	+0.00(+0.00%)

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.