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: 7:00 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 (%)
May 31, 2018 8.494 8.529 8.405 8.425 868,414 -0.07(-0.81%)
May 30, 2018 8.432 8.542 8.388 8.494 546,836 +0.08(+0.90%)
May 29, 2018 8.336 8.480 8.308 8.419 619,091 +0.09(+1.07%)
May 25, 2018 8.329 8.329 8.329 0 +0.01(+0.17%)
May 24, 2018 8.357 8.357 8.267 8.315 327,431 -0.01(-0.17%)
May 23, 2018 8.240 8.419 8.226 8.329 632,463 +0.10(+1.26%)
May 22, 2018 8.260 8.315 8.198 8.226 413,552 -0.03(-0.33%)
May 21, 2018 8.047 8.302 8.006 8.253 587,780 +0.19(+2.30%)
May 18, 2018 7.909 8.092 7.868 8.067 1,703,902 +0.19(+2.45%)
May 17, 2018 7.992 8.067 7.847 7.875 571,258 -0.09(-1.12%)
May 16, 2018 8.033 8.088 7.902 7.964 674,894 -0.04(-0.52%)
May 15, 2018 8.012 8.047 7.861 8.006 633,016 -0.06(-0.68%)
May 14, 2018 8.329 8.350 8.054 8.061 916,102 -0.29(-3.46%)
May 11, 2018 8.315 8.370 8.205 8.350 396,882 +0.06(+0.75%)
May 10, 2018 8.212 8.315 8.183 8.288 705,590 +0.12(+1.43%)
May 09, 2018 7.916 8.233 7.889 8.171 678,531 +0.26(+3.31%)
May 08, 2018 7.854 7.971 7.758 7.909 767,346 +0.15(+1.95%)
May 07, 2018 7.710 7.909 7.710 7.758 613,523 +0.09(+1.17%)
May 04, 2018 7.558 7.723 7.551 7.668 324,190 +0.12(+1.64%)
May 03, 2018 7.510 7.572 7.462 7.544 503,293 +0.01(+0.18%)
May 02, 2018 7.544 7.641 7.510 7.531 797,289 -0.04(-0.55%)
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.