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

Whitestone REIT (NY: WSR )

12.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 8.815 8.815 8.671 8.776 380,309 -0.01(-0.07%)
Oct 30, 2017 8.782 8.822 8.704 8.782 370,105 +0.00(+0.00%)
Oct 27, 2017 8.736 8.825 8.618 8.782 331,445 +0.09(+1.06%)
Oct 26, 2017 8.881 8.920 8.671 8.690 592,631 -0.16(-1.85%)
Oct 25, 2017 8.947 8.960 8.792 8.855 520,026 -0.09(-1.03%)
Oct 24, 2017 9.098 9.098 8.920 8.947 433,956 -0.14(-1.52%)
Oct 23, 2017 9.032 9.098 8.927 9.085 647,250 +0.05(+0.58%)
Oct 20, 2017 9.058 9.058 8.920 9.032 954,683 +0.00(+0.00%)
Oct 19, 2017 8.993 9.071 8.953 9.032 811,322 +0.03(+0.29%)
Oct 18, 2017 8.993 9.045 8.973 9.006 629,022 +0.04(+0.44%)
Oct 17, 2017 8.966 8.993 8.828 8.966 1,083,252 +0.01(+0.15%)
Oct 16, 2017 8.960 8.999 8.914 8.953 342,986 -0.01(-0.07%)
Oct 13, 2017 8.986 9.002 8.887 8.960 417,955 +0.03(+0.29%)
Oct 12, 2017 8.887 8.941 8.805 8.933 455,412 +0.05(+0.59%)
Oct 11, 2017 8.796 8.887 8.796 8.881 492,514 +0.09(+0.97%)
Oct 10, 2017 8.710 8.802 8.704 8.796 522,546 +0.09(+1.06%)
Oct 09, 2017 8.671 8.736 8.664 8.704 298,942 +0.05(+0.53%)
Oct 06, 2017 8.664 8.677 8.585 8.658 194,645 -0.05(-0.53%)
Oct 05, 2017 8.625 8.726 8.605 8.704 357,352 +0.08(+0.91%)
Oct 04, 2017 8.612 8.651 8.559 8.625 332,595 +0.04(+0.46%)
Oct 03, 2017 8.592 8.625 8.533 8.585 363,498 +0.01(+0.11%)
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.