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

Whitestone REIT (NY: WSR )

13.04 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 7.315 7.375 7.132 7.290 1,273,336 -0.01(-0.17%)
May 30, 2017 7.511 7.536 7.296 7.302 1,224,613 -0.21(-2.78%)
May 26, 2017 7.549 7.587 7.429 7.511 825,392 -0.04(-0.59%)
May 25, 2017 7.581 7.593 7.476 7.555 965,132 -0.03(-0.42%)
May 24, 2017 7.555 7.644 7.549 7.587 1,041,697 +0.04(+0.50%)
May 23, 2017 7.587 7.612 7.429 7.549 1,196,372 -0.02(-0.25%)
May 22, 2017 7.385 7.581 7.378 7.568 1,061,783 +0.25(+3.46%)
May 19, 2017 7.271 7.407 7.214 7.315 895,238 +0.04(+0.52%)
May 18, 2017 7.087 7.296 7.018 7.277 1,514,920 +0.22(+3.14%)
May 17, 2017 7.429 7.448 6.828 7.056 3,909,031 -0.54(-7.08%)
May 16, 2017 7.688 7.694 7.555 7.593 870,481 -0.06(-0.74%)
May 15, 2017 7.650 7.720 7.631 7.650 439,921 +0.04(+0.50%)
May 12, 2017 7.739 7.764 7.612 7.612 866,399 -0.08(-1.07%)
May 11, 2017 7.713 7.745 7.625 7.694 619,112 -0.04(-0.49%)
May 10, 2017 7.637 7.783 7.602 7.732 739,485 +0.11(+1.49%)
May 09, 2017 7.625 7.745 7.593 7.618 959,086 +0.00(+0.00%)
May 08, 2017 7.511 7.672 7.505 7.618 1,120,592 +0.11(+1.43%)
May 05, 2017 7.283 7.536 7.245 7.511 1,268,346 +0.23(+3.13%)
May 04, 2017 7.656 7.694 7.264 7.283 2,120,602 -0.41(-5.34%)
May 03, 2017 7.840 7.890 7.650 7.694 999,814 -0.13(-1.70%)
May 02, 2017 7.859 7.898 7.777 7.827 753,097 -0.04(-0.56%)
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.