Indicators

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	7.813	7.838	7.707	7.820	1,220,769	-0.01(-0.16%)
Apr 27, 2017	7.950	7.950	7.657	7.832	1,917,370	-0.11(-1.41%)
Apr 26, 2017	8.019	8.044	7.907	7.944	1,750,884	-0.09(-1.09%)
Apr 25, 2017	8.075	8.131	7.982	8.032	1,393,949	-0.01(-0.16%)
Apr 24, 2017	8.169	8.200	7.994	8.044	1,222,434	-0.09(-1.15%)
Apr 21, 2017	8.169	8.244	8.128	8.138	1,719,785	-0.02(-0.23%)
Apr 20, 2017	8.119	8.194	7.982	8.156	9,992,983	-0.73(-8.21%)
Apr 19, 2017	8.973	9.042	8.855	8.886	461,989	-0.09(-1.04%)
Apr 18, 2017	8.880	8.979	8.880	8.979	164,532	+0.04(+0.49%)
Apr 17, 2017	8.823	8.942	8.817	8.936	207,628	+0.12(+1.34%)
Apr 13, 2017	8.830	8.842	8.730	8.817	178,272	+0.02(+0.21%)
Apr 12, 2017	8.892	8.892	8.746	8.799	207,673	-0.04(-0.49%)
Apr 11, 2017	8.711	8.861	8.680	8.842	188,082	+0.14(+1.65%)
Apr 10, 2017	8.593	8.717	8.555	8.699	183,826	+0.11(+1.31%)
Apr 07, 2017	8.543	8.605	8.487	8.587	201,765	+0.06(+0.66%)
Apr 06, 2017	8.381	8.555	8.358	8.530	202,039	+0.14(+1.63%)
Apr 05, 2017	8.431	8.518	8.350	8.393	222,106	-0.03(-0.37%)
Apr 04, 2017	8.537	8.574	8.393	8.424	207,353	-0.14(-1.60%)

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.