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

Whitestone REIT (NY: WSR )

12.41 -0.05 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2017 9.870 9.883 9.698 9.771 1,350,820 -0.09(-0.94%)
Nov 29, 2017 9.837 9.910 9.811 9.863 386,233 +0.04(+0.40%)
Nov 28, 2017 9.771 9.844 9.731 9.824 413,396 +0.07(+0.75%)
Nov 27, 2017 9.784 9.824 9.744 9.751 402,242 -0.03(-0.34%)
Nov 24, 2017 9.791 9.844 9.738 9.784 188,755 -0.01(-0.07%)
Nov 22, 2017 9.731 9.877 9.725 9.791 413,676 +0.08(+0.82%)
Nov 21, 2017 9.639 9.718 9.612 9.711 424,940 +0.11(+1.10%)
Nov 20, 2017 9.566 9.605 9.473 9.605 446,286 +0.06(+0.62%)
Nov 17, 2017 9.533 9.639 9.526 9.546 1,535,675 -0.03(-0.28%)
Nov 16, 2017 9.513 9.648 9.486 9.572 593,852 +0.07(+0.70%)
Nov 15, 2017 9.632 9.639 9.400 9.506 660,813 -0.13(-1.30%)
Nov 14, 2017 9.579 9.691 9.559 9.632 503,107 +0.05(+0.55%)
Nov 13, 2017 9.586 9.718 9.480 9.579 756,057 +0.04(+0.42%)
Nov 10, 2017 9.480 9.592 9.467 9.539 524,353 +0.06(+0.63%)
Nov 09, 2017 9.394 9.526 9.381 9.480 462,662 +0.07(+0.77%)
Nov 08, 2017 9.354 9.440 9.314 9.407 386,788 +0.05(+0.57%)
Nov 07, 2017 9.308 9.420 9.288 9.354 506,250 +0.04(+0.43%)
Nov 06, 2017 9.209 9.334 9.202 9.314 511,454 +0.14(+1.51%)
Nov 03, 2017 9.268 9.308 9.162 9.175 675,514 -0.21(-2.26%)
Nov 02, 2017 8.931 9.394 8.851 9.387 1,066,227 +0.53(+6.01%)
Nov 01, 2017 8.789 8.861 8.717 8.855 353,230 +0.08(+0.90%)
Oct 31, 2017 8.815 8.815 8.671 8.776 380,309 -0.01(-0.07%)
Oct 30, 2017 8.782 8.822 8.704 8.782 370,105 +0.00(+0.00%)
Oct 27, 2017 8.736 8.825 8.618 8.782 331,445 +0.09(+1.06%)
Oct 26, 2017 8.881 8.920 8.671 8.690 592,631 -0.16(-1.85%)
Oct 25, 2017 8.947 8.960 8.792 8.855 520,026 -0.09(-1.03%)
Oct 24, 2017 9.098 9.098 8.920 8.947 433,956 -0.14(-1.52%)
Oct 23, 2017 9.032 9.098 8.927 9.085 647,250 +0.05(+0.58%)
Oct 20, 2017 9.058 9.058 8.920 9.032 954,683 +0.00(+0.00%)
Oct 19, 2017 8.993 9.071 8.953 9.032 811,322 +0.03(+0.29%)
Oct 18, 2017 8.993 9.045 8.973 9.006 629,022 +0.04(+0.44%)
Oct 17, 2017 8.966 8.993 8.828 8.966 1,083,252 +0.01(+0.15%)
Oct 16, 2017 8.960 8.999 8.914 8.953 342,986 -0.01(-0.07%)
Oct 13, 2017 8.986 9.002 8.887 8.960 417,955 +0.03(+0.29%)
Oct 12, 2017 8.887 8.941 8.805 8.933 455,412 +0.05(+0.59%)
Oct 11, 2017 8.796 8.887 8.796 8.881 492,514 +0.09(+0.97%)
Oct 10, 2017 8.710 8.802 8.704 8.796 522,546 +0.09(+1.06%)
Oct 09, 2017 8.671 8.736 8.664 8.704 298,942 +0.05(+0.53%)
Oct 06, 2017 8.664 8.677 8.585 8.658 194,645 -0.05(-0.53%)
Oct 05, 2017 8.625 8.726 8.605 8.704 357,352 +0.08(+0.91%)
Oct 04, 2017 8.612 8.651 8.559 8.625 332,595 +0.04(+0.46%)
Oct 03, 2017 8.592 8.625 8.533 8.585 363,498 +0.01(+0.11%)
Oct 02, 2017 8.504 8.608 8.458 8.575 663,222 +0.07(+0.77%)
Sep 29, 2017 8.478 8.582 8.458 8.510 489,210 +0.01(+0.08%)
Sep 28, 2017 8.465 8.510 8.399 8.504 473,165 +0.04(+0.46%)
Sep 27, 2017 8.543 8.543 8.386 8.465 474,146 -0.08(-0.92%)
Sep 26, 2017 8.517 8.569 8.491 8.543 338,078 +0.03(+0.38%)
Sep 25, 2017 8.386 8.549 8.386 8.510 464,753 +0.12(+1.48%)
Sep 22, 2017 8.393 8.471 8.364 8.386 385,173 +0.00(+0.00%)
Sep 21, 2017 8.367 8.517 8.367 8.386 508,890 +0.01(+0.08%)
Sep 20, 2017 8.523 8.530 8.360 8.380 588,209 -0.11(-1.31%)
Sep 19, 2017 8.497 8.562 8.478 8.491 587,453 -0.01(-0.08%)
Sep 18, 2017 8.549 8.595 8.478 8.497 650,604 -0.07(-0.76%)
Sep 15, 2017 8.595 8.693 8.491 8.562 2,139,361 -0.05(-0.61%)
Sep 14, 2017 8.575 8.641 8.491 8.615 892,608 +0.01(+0.15%)
Sep 13, 2017 8.667 8.712 8.553 8.602 1,115,347 -0.07(-0.75%)
Sep 12, 2017 8.752 8.967 8.660 8.667 9,715,664 -0.14(-1.56%)
Sep 11, 2017 8.771 9.104 8.647 8.804 3,785,895 +0.37(+4.33%)
Sep 08, 2017 8.334 8.478 8.308 8.439 441,907 +0.10(+1.25%)
Sep 07, 2017 8.315 8.373 8.282 8.334 290,855 +0.04(+0.47%)
Sep 06, 2017 8.184 8.347 8.119 8.295 382,833 +0.13(+1.60%)
Sep 05, 2017 8.302 8.380 8.126 8.165 417,694 -0.14(-1.65%)
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.