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

Whitestone REIT (NY: WSR )

13.26 -0.16 (-1.23%)
Streaming Delayed Price Updated: 11:23 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 29, 2016 7.738 7.790 7.674 7.778 360,399 +0.04(+0.52%)
Apr 28, 2016 7.529 7.882 7.524 7.738 430,113 +0.18(+2.34%)
Apr 27, 2016 7.578 7.619 7.469 7.561 209,997 -0.05(-0.60%)
Apr 26, 2016 7.475 7.630 7.475 7.607 357,246 +0.16(+2.16%)
Apr 25, 2016 7.377 7.452 7.360 7.446 267,957 +0.02(+0.23%)
Apr 22, 2016 7.406 7.469 7.366 7.429 145,761 +0.06(+0.78%)
Apr 21, 2016 7.440 7.590 7.360 7.371 283,316 -0.05(-0.62%)
Apr 20, 2016 7.521 7.531 7.406 7.417 164,716 -0.11(-1.45%)
Apr 19, 2016 7.521 7.561 7.476 7.527 215,447 +0.00(+0.00%)
Apr 18, 2016 7.515 7.555 7.492 7.527 85,604 -0.02(-0.23%)
Apr 15, 2016 7.435 7.607 7.425 7.544 341,781 +0.07(+1.00%)
Apr 14, 2016 7.435 7.475 7.376 7.469 284,488 +0.01(+0.08%)
Apr 13, 2016 7.423 7.463 7.331 7.463 166,328 +0.09(+1.25%)
Apr 12, 2016 7.354 7.429 7.331 7.371 136,919 +0.04(+0.55%)
Apr 11, 2016 7.245 7.417 7.233 7.331 182,163 +0.10(+1.35%)
Apr 08, 2016 7.279 7.348 7.205 7.233 172,556 +0.01(+0.16%)
Apr 07, 2016 7.176 7.234 7.101 7.222 173,003 +0.03(+0.40%)
Apr 06, 2016 7.182 7.251 7.164 7.193 242,430 -0.01(-0.08%)
Apr 05, 2016 7.199 7.273 7.182 7.199 121,001 -0.04(-0.56%)
Apr 04, 2016 7.268 7.348 7.193 7.239 267,464 +0.03(+0.40%)
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.