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

Whitestone REIT (NY: WSR )

13.21 +0.13 (+1.03%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 13, 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 (%)
May 31, 2016 8.031 8.031 7.891 7.978 229,066 +0.01(+0.18%)
May 27, 2016 7.888 7.964 7.964 7.964 226,528 +0.08(+1.03%)
May 26, 2016 7.784 7.917 7.778 7.883 219,223 +0.10(+1.26%)
May 25, 2016 7.680 7.819 7.622 7.784 227,540 +0.09(+1.13%)
May 24, 2016 7.587 7.709 7.576 7.697 166,090 +0.17(+2.31%)
May 23, 2016 7.558 7.576 7.471 7.524 167,584 -0.03(-0.46%)
May 20, 2016 7.489 7.564 7.425 7.558 188,406 +0.12(+1.56%)
May 19, 2016 7.500 7.500 7.347 7.442 363,928 -0.14(-1.91%)
May 18, 2016 7.744 7.744 7.477 7.587 266,370 -0.16(-2.02%)
May 17, 2016 7.906 7.906 7.663 7.744 314,755 -0.19(-2.41%)
May 16, 2016 7.975 7.987 7.854 7.935 227,609 +0.04(+0.51%)
May 13, 2016 7.935 7.935 7.802 7.894 157,183 -0.04(-0.51%)
May 12, 2016 7.888 7.946 7.784 7.935 236,304 +0.06(+0.74%)
May 11, 2016 7.969 7.993 7.773 7.877 215,787 -0.12(-1.52%)
May 10, 2016 8.103 8.108 7.975 7.998 281,274 -0.06(-0.72%)
May 09, 2016 7.975 8.253 7.917 8.056 323,643 +0.14(+1.76%)
May 06, 2016 7.900 7.929 7.848 7.917 403,577 +0.02(+0.22%)
May 05, 2016 7.952 7.993 7.900 7.900 234,565 -0.02(-0.22%)
May 04, 2016 7.784 7.964 7.784 7.917 270,157 +0.08(+0.96%)
May 03, 2016 7.819 7.877 7.767 7.842 263,744 -0.01(-0.15%)
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.