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

Whitestone REIT (NY: WSR )

13.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2017 7.269 7.329 7.087 7.244 1,281,412 -0.01(-0.17%)
May 30, 2017 7.464 7.489 7.250 7.256 1,232,379 -0.21(-2.78%)
May 26, 2017 7.501 7.539 7.382 7.464 830,627 -0.04(-0.59%)
May 25, 2017 7.533 7.545 7.429 7.508 971,254 -0.03(-0.42%)
May 24, 2017 7.508 7.596 7.501 7.539 1,048,304 +0.04(+0.50%)
May 23, 2017 7.539 7.564 7.382 7.501 1,203,959 -0.02(-0.25%)
May 22, 2017 7.338 7.533 7.332 7.520 1,068,517 +0.25(+3.46%)
May 19, 2017 7.225 7.360 7.168 7.269 900,916 +0.04(+0.52%)
May 18, 2017 7.043 7.250 6.974 7.231 1,524,528 +0.22(+3.14%)
May 17, 2017 7.382 7.401 6.785 7.011 3,933,822 -0.53(-7.08%)
May 16, 2017 7.640 7.646 7.508 7.545 876,002 -0.06(-0.74%)
May 15, 2017 7.602 7.671 7.583 7.602 442,711 +0.04(+0.50%)
May 12, 2017 7.690 7.715 7.564 7.564 871,894 -0.08(-1.07%)
May 11, 2017 7.665 7.696 7.577 7.646 623,039 -0.04(-0.49%)
May 10, 2017 7.589 7.734 7.554 7.684 744,175 +0.11(+1.49%)
May 09, 2017 7.577 7.696 7.545 7.570 965,168 +0.00(+0.00%)
May 08, 2017 7.464 7.624 7.457 7.570 1,127,699 +0.11(+1.43%)
May 05, 2017 7.237 7.489 7.200 7.464 1,276,390 +0.23(+3.12%)
May 04, 2017 7.608 7.646 7.219 7.237 2,134,052 -0.41(-5.34%)
May 03, 2017 7.790 7.841 7.602 7.646 1,006,155 -0.13(-1.70%)
May 02, 2017 7.809 7.848 7.728 7.778 757,873 -0.04(-0.56%)
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.