Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.36 -0.06 (-0.45%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 7, 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 (%)
Apr 30, 2013 7.587 7.729 7.573 7.596 212,852 +0.03(+0.36%)
Apr 29, 2013 7.688 7.720 7.513 7.568 226,437 -0.08(-1.08%)
Apr 26, 2013 7.614 7.757 7.624 7.651 225,038 +0.00(+0.06%)
Apr 25, 2013 7.633 7.799 7.610 7.647 142,839 +0.01(+0.18%)
Apr 24, 2013 7.647 7.693 7.596 7.633 151,822 -0.03(-0.42%)
Apr 23, 2013 7.582 7.693 7.537 7.665 162,059 +0.12(+1.52%)
Apr 22, 2013 7.596 7.596 7.435 7.550 152,365 -0.04(-0.55%)
Apr 19, 2013 7.338 7.596 7.311 7.591 183,151 +0.25(+3.39%)
Apr 18, 2013 7.301 7.366 7.241 7.343 129,454 +0.09(+1.21%)
Apr 17, 2013 7.430 7.467 7.168 7.255 228,422 -0.18(-2.48%)
Apr 16, 2013 7.246 7.453 7.200 7.439 232,832 +0.26(+3.59%)
Apr 15, 2013 7.228 7.292 7.152 7.182 215,921 -0.06(-0.83%)
Apr 12, 2013 7.195 7.274 7.136 7.241 135,975 +0.02(+0.26%)
Apr 11, 2013 7.205 7.310 7.159 7.223 144,660 +0.04(+0.51%)
Apr 10, 2013 7.062 7.218 7.061 7.186 181,364 +0.12(+1.76%)
Apr 09, 2013 7.126 7.145 7.044 7.062 144,364 -0.04(-0.52%)
Apr 08, 2013 7.103 7.117 6.970 7.099 144,847 +0.03(+0.39%)
Apr 05, 2013 6.970 7.113 6.956 7.071 137,869 +0.03(+0.39%)
Apr 04, 2013 7.039 7.106 6.961 7.044 112,359 +0.01(+0.13%)
Apr 03, 2013 7.011 7.113 6.956 7.034 135,649 +0.01(+0.20%)
Apr 02, 2013 6.869 7.039 6.869 7.021 189,829 +0.17(+2.42%)
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.