Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.08 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM 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, 2017 7.270 7.329 7.088 7.245 1,281,262 -0.01(-0.17%)
May 30, 2017 7.465 7.490 7.251 7.257 1,232,235 -0.21(-2.78%)
May 26, 2017 7.502 7.540 7.383 7.465 830,529 -0.04(-0.59%)
May 25, 2017 7.534 7.546 7.430 7.508 971,139 -0.03(-0.42%)
May 24, 2017 7.508 7.596 7.502 7.540 1,048,181 +0.04(+0.50%)
May 23, 2017 7.540 7.565 7.383 7.502 1,203,818 -0.02(-0.25%)
May 22, 2017 7.339 7.534 7.333 7.521 1,068,391 +0.25(+3.46%)
May 19, 2017 7.226 7.361 7.169 7.270 900,810 +0.04(+0.52%)
May 18, 2017 7.044 7.251 6.974 7.232 1,524,349 +0.22(+3.14%)
May 17, 2017 7.383 7.402 6.786 7.012 3,933,360 -0.53(-7.08%)
May 16, 2017 7.640 7.647 7.508 7.546 875,899 -0.06(-0.74%)
May 15, 2017 7.603 7.672 7.584 7.603 442,659 +0.04(+0.50%)
May 12, 2017 7.691 7.716 7.565 7.565 871,791 -0.08(-1.07%)
May 11, 2017 7.666 7.697 7.578 7.647 622,965 -0.04(-0.49%)
May 10, 2017 7.590 7.735 7.555 7.684 744,087 +0.11(+1.49%)
May 09, 2017 7.578 7.697 7.546 7.571 965,055 +0.00(+0.00%)
May 08, 2017 7.465 7.625 7.458 7.571 1,127,566 +0.11(+1.43%)
May 05, 2017 7.238 7.490 7.201 7.465 1,276,240 +0.23(+3.13%)
May 04, 2017 7.609 7.647 7.219 7.238 2,133,801 -0.41(-5.34%)
May 03, 2017 7.791 7.842 7.603 7.647 1,006,037 -0.13(-1.70%)
May 02, 2017 7.810 7.849 7.728 7.779 757,784 -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.