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 29, 2022	11.26	11.27	10.94	10.96	528,942	-0.38(-3.34%)
Apr 28, 2022	11.20	11.41	11.11	11.34	284,380	+0.23(+2.03%)
Apr 27, 2022	11.36	11.37	11.09	11.11	392,432	-0.21(-1.83%)
Apr 26, 2022	11.52	11.59	11.27	11.32	329,983	-0.23(-2.03%)
Apr 25, 2022	11.72	11.79	11.34	11.55	395,425	-0.23(-1.91%)
Apr 22, 2022	11.93	12.03	11.76	11.78	273,741	-0.22(-1.80%)
Apr 21, 2022	12.18	12.26	11.95	11.99	289,649	-0.18(-1.48%)
Apr 20, 2022	12.12	12.32	12.12	12.17	253,696	+0.16(+1.35%)
Apr 19, 2022	11.85	12.06	11.83	12.01	303,132	+0.24(+2.07%)
Apr 18, 2022	11.87	11.97	11.75	11.77	295,119	-0.08(-0.68%)
Apr 14, 2022	11.78	12.01	11.74	11.85	414,114	+0.11(+0.92%)
Apr 13, 2022	11.62	11.84	11.57	11.74	386,861	+0.14(+1.17%)
Apr 12, 2022	11.73	11.85	11.57	11.61	333,797	-0.06(-0.54%)
Apr 11, 2022	11.71	11.93	11.46	11.67	355,611	-0.10(-0.84%)
Apr 08, 2022	11.95	12.06	11.74	11.77	492,419	-0.16(-1.36%)
Apr 07, 2022	11.99	12.03	11.79	11.93	336,701	-0.06(-0.53%)
Apr 06, 2022	11.71	12.11	11.61	11.99	457,300	+0.41(+3.50%)
Apr 05, 2022	11.87	12.04	11.55	11.59	343,787	-0.36(-3.02%)
Apr 04, 2022	12.00	12.03	11.81	11.95	618,208	+0.09(+0.76%)

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.