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

Whitestone REIT (NY: WSR )

13.00 -0.05 (-0.38%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 11, 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 (%)
May 31, 2016 8.032 8.032 7.892 7.979 229,039 +0.01(+0.18%)
May 27, 2016 7.889 7.965 7.965 7.965 226,501 +0.08(+1.03%)
May 26, 2016 7.785 7.918 7.779 7.884 219,197 +0.10(+1.26%)
May 25, 2016 7.681 7.820 7.623 7.785 227,513 +0.09(+1.13%)
May 24, 2016 7.588 7.710 7.577 7.698 166,071 +0.17(+2.31%)
May 23, 2016 7.559 7.577 7.472 7.524 167,564 -0.03(-0.46%)
May 20, 2016 7.490 7.565 7.426 7.559 188,384 +0.12(+1.56%)
May 19, 2016 7.501 7.501 7.348 7.443 363,885 -0.14(-1.91%)
May 18, 2016 7.745 7.745 7.478 7.588 266,339 -0.16(-2.02%)
May 17, 2016 7.907 7.907 7.663 7.745 314,718 -0.19(-2.41%)
May 16, 2016 7.976 7.988 7.855 7.936 227,582 +0.04(+0.51%)
May 13, 2016 7.936 7.936 7.802 7.895 157,164 -0.04(-0.51%)
May 12, 2016 7.889 7.947 7.785 7.936 236,276 +0.06(+0.74%)
May 11, 2016 7.970 7.994 7.773 7.878 215,761 -0.12(-1.52%)
May 10, 2016 8.104 8.109 7.976 7.999 281,241 -0.06(-0.72%)
May 09, 2016 7.976 8.254 7.918 8.057 323,605 +0.14(+1.76%)
May 06, 2016 7.901 7.930 7.849 7.918 403,530 +0.02(+0.22%)
May 05, 2016 7.953 7.994 7.901 7.901 234,537 -0.02(-0.22%)
May 04, 2016 7.785 7.965 7.785 7.918 270,125 +0.08(+0.96%)
May 03, 2016 7.820 7.878 7.768 7.843 263,713 -0.01(-0.15%)
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.