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

Whitestone REIT (NY: WSR )

13.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2010 5.525 5.539 5.479 5.516 15,516 -0.01(-0.25%)
Sep 29, 2010 5.499 5.530 5.497 5.530 44,959 -0.01(-0.17%)
Sep 28, 2010 5.479 5.539 5.479 5.539 14,636 +0.05(+0.84%)
Sep 27, 2010 5.465 5.502 5.451 5.493 17,204 +0.01(+0.25%)
Sep 24, 2010 5.502 5.502 5.447 5.479 29,145 -0.02(-0.33%)
Sep 23, 2010 5.502 5.502 5.465 5.497 83,587 +0.02(+0.34%)
Sep 22, 2010 5.474 5.484 5.474 5.479 19,588 +0.03(+0.51%)
Sep 21, 2010 5.401 5.456 5.387 5.451 156,519 +0.05(+0.94%)
Sep 20, 2010 5.405 5.424 5.364 5.401 41,862 +0.01(+0.26%)
Sep 17, 2010 5.387 5.428 5.378 5.387 79,606 -0.03(-0.59%)
Sep 15, 2010 5.387 5.424 5.387 5.419 30,698 +0.01(+0.17%)
Sep 14, 2010 5.410 5.438 5.387 5.410 27,123 -0.02(-0.42%)
Sep 13, 2010 5.249 5.465 5.249 5.433 51,095 +0.22(+4.24%)
Sep 10, 2010 5.396 5.396 5.212 5.212 68,863 -0.13(-2.50%)
Sep 09, 2010 5.364 5.365 5.341 5.345 18,307 -0.01(-0.17%)
Sep 08, 2010 5.387 5.419 5.350 5.355 41,351 +0.01(+0.26%)
Sep 07, 2010 5.387 5.387 5.341 5.341 7,580 -0.03(-0.60%)
Sep 03, 2010 6.446 5.461 5.364 5.373 75,538 +0.00(+0.00%)
Sep 02, 2010 5.387 5.461 5.350 5.373 36,291 -0.00(-0.09%)
Sep 01, 2010 5.396 5.433 5.378 5.378 46,475 +0.02(+0.34%)
Aug 31, 2010 5.299 5.456 5.299 5.359 221,890 +0.01(+0.26%)
Aug 30, 2010 5.299 5.382 5.295 5.345 93,226 +0.05(+0.87%)
Aug 27, 2010 5.299 5.387 5.295 5.299 128,905 +0.00(+0.09%)
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.