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

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2016 8.582 8.647 8.517 8.612 286,259 +0.03(+0.35%)
Aug 30, 2016 8.707 8.707 8.439 8.582 410,109 -0.06(-0.65%)
Aug 29, 2016 8.585 8.725 8.579 8.638 286,426 +0.05(+0.62%)
Aug 26, 2016 8.762 8.816 8.556 8.585 214,647 -0.17(-1.89%)
Aug 25, 2016 8.751 8.833 8.739 8.751 145,328 -0.01(-0.07%)
Aug 24, 2016 8.875 8.884 8.680 8.757 285,178 -0.09(-1.07%)
Aug 23, 2016 8.709 8.875 8.692 8.851 403,875 +0.22(+2.53%)
Aug 22, 2016 8.544 8.638 8.544 8.633 292,961 +0.02(+0.27%)
Aug 19, 2016 8.827 8.828 8.497 8.609 1,045,988 -0.35(-3.89%)
Aug 18, 2016 8.892 9.058 8.886 8.957 474,015 +0.10(+1.13%)
Aug 17, 2016 8.839 8.881 8.733 8.857 294,660 +0.05(+0.54%)
Aug 16, 2016 8.904 8.922 8.751 8.810 346,499 -0.11(-1.19%)
Aug 15, 2016 8.910 9.016 8.904 8.916 310,754 +0.01(+0.13%)
Aug 12, 2016 8.999 9.052 8.881 8.904 175,491 -0.05(-0.53%)
Aug 11, 2016 9.040 9.081 8.916 8.951 193,214 -0.09(-1.04%)
Aug 10, 2016 9.111 9.117 9.010 9.046 217,748 +0.01(+0.07%)
Aug 09, 2016 9.028 9.052 8.928 9.040 376,157 +0.04(+0.46%)
Aug 08, 2016 9.040 9.087 8.969 8.999 166,594 -0.03(-0.33%)
Aug 05, 2016 8.999 9.117 8.945 9.028 334,590 +0.05(+0.59%)
Aug 04, 2016 9.010 9.022 8.922 8.975 204,121 +0.01(+0.07%)
Aug 03, 2016 9.134 9.158 8.916 8.969 330,425 -0.16(-1.75%)
Aug 02, 2016 9.323 9.329 9.093 9.129 414,571 -0.19(-2.09%)
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.