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

Whitestone REIT (NY: WSR )

12.69 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2015 6.254 6.319 6.199 6.308 341,820 +0.09(+1.41%)
Sep 29, 2015 6.226 6.292 6.183 6.221 225,362 -0.01(-0.09%)
Sep 28, 2015 6.396 6.396 6.144 6.226 472,056 -0.18(-2.82%)
Sep 25, 2015 6.555 6.575 6.402 6.407 418,017 -0.10(-1.51%)
Sep 24, 2015 6.516 6.560 6.462 6.505 229,165 -0.04(-0.59%)
Sep 23, 2015 6.538 6.588 6.485 6.544 222,490 +0.04(+0.67%)
Sep 22, 2015 6.495 6.604 6.489 6.500 300,895 -0.04(-0.67%)
Sep 21, 2015 6.571 6.598 6.511 6.544 316,086 +0.01(+0.08%)
Sep 18, 2015 6.385 6.549 6.347 6.538 624,265 +0.07(+1.10%)
Sep 17, 2015 6.226 6.648 6.221 6.467 762,760 +0.23(+3.68%)
Sep 16, 2015 6.095 6.265 6.095 6.237 409,098 +0.14(+2.33%)
Sep 15, 2015 6.112 6.122 6.068 6.095 333,883 -0.01(-0.09%)
Sep 14, 2015 6.068 6.112 6.013 6.101 272,624 +0.09(+1.46%)
Sep 11, 2015 5.947 6.062 5.931 6.013 266,359 +0.05(+0.92%)
Sep 10, 2015 5.980 6.035 5.936 5.958 328,328 -0.02(-0.27%)
Sep 09, 2015 6.166 6.166 5.964 5.975 370,512 -0.11(-1.89%)
Sep 08, 2015 6.073 6.161 6.019 6.090 403,096 +0.13(+2.20%)
Sep 04, 2015 6.068 5.958 5.958 5.958 409,038 -0.17(-2.77%)
Sep 03, 2015 6.161 6.259 6.117 6.128 389,278 +0.02(+0.27%)
Sep 02, 2015 6.128 6.276 6.084 6.112 229,211 +0.02(+0.36%)
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.