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

Whitestone REIT (NY: WSR )

11.58 -0.20 (-1.70%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Mar 29, 2019 9.097 9.119 8.926 8.948 353,421 -0.13(-1.39%)
Mar 28, 2019 8.970 9.075 8.948 9.075 253,684 +0.16(+1.75%)
Mar 27, 2019 8.903 8.970 8.829 8.918 283,739 +0.01(+0.17%)
Mar 26, 2019 8.784 8.937 8.784 8.903 299,236 +0.15(+1.70%)
Mar 25, 2019 8.807 8.844 8.710 8.755 354,060 -0.07(-0.84%)
Mar 22, 2019 8.948 9.000 8.784 8.829 398,958 -0.13(-1.50%)
Mar 21, 2019 8.911 9.142 8.911 8.963 401,022 +0.05(+0.58%)
Mar 20, 2019 8.732 9.008 8.725 8.911 356,612 +0.16(+1.87%)
Mar 19, 2019 8.710 8.777 8.658 8.747 299,115 +0.03(+0.34%)
Mar 18, 2019 8.874 8.881 8.702 8.717 482,030 -0.14(-1.60%)
Mar 15, 2019 8.844 8.970 8.777 8.859 1,009,621 +0.04(+0.42%)
Mar 14, 2019 8.881 8.956 8.762 8.822 539,333 -0.06(-0.67%)
Mar 13, 2019 8.941 9.008 8.874 8.881 329,394 -0.06(-0.67%)
Mar 12, 2019 8.814 9.119 8.814 8.941 492,598 +0.15(+1.69%)
Mar 11, 2019 8.665 8.792 8.561 8.792 1,335,786 +0.16(+1.81%)
Mar 08, 2019 8.635 8.769 8.583 8.635 1,121,383 -0.01(-0.09%)
Mar 07, 2019 8.747 8.829 8.591 8.643 1,102,968 -0.10(-1.19%)
Mar 06, 2019 9.000 9.045 8.747 8.747 649,260 -0.27(-2.97%)
Mar 05, 2019 9.000 9.119 8.926 9.015 573,713 -0.01(-0.08%)
Mar 04, 2019 9.060 9.119 8.784 9.023 1,086,621 -0.04(-0.49%)
Mar 01, 2019 9.685 9.700 8.993 9.067 1,593,417 -0.55(-5.69%)
Feb 28, 2019 10.28 10.28 9.238 9.614 1,740,648 -0.92(-8.70%)
Feb 27, 2019 10.56 10.58 10.49 10.53 250,215 -0.05(-0.49%)
Feb 26, 2019 10.58 10.62 10.51 10.58 446,927 +0.01(+0.14%)
Feb 25, 2019 10.61 10.68 10.52 10.57 290,429 -0.04(-0.35%)
Feb 22, 2019 10.60 10.76 10.58 10.60 266,169 +0.00(+0.00%)
Feb 21, 2019 10.69 10.73 10.50 10.60 251,000 -0.12(-1.10%)
Feb 20, 2019 10.74 10.83 10.67 10.72 571,918 -0.02(-0.21%)
Feb 19, 2019 10.63 10.80 10.63 10.75 424,373 +0.11(+1.04%)
Feb 15, 2019 10.60 10.67 10.53 10.63 490,391 +0.07(+0.63%)
Feb 14, 2019 10.58 10.63 10.49 10.57 477,249 +0.04(+0.35%)
Feb 13, 2019 10.58 10.65 10.51 10.53 400,360 -0.07(-0.63%)
Feb 12, 2019 10.63 10.75 10.58 10.60 517,538 -0.03(-0.28%)
Feb 11, 2019 10.42 10.67 10.41 10.63 1,200,830 +0.21(+2.06%)
Feb 08, 2019 10.38 10.47 10.34 10.41 262,245 -0.01(-0.07%)
Feb 07, 2019 10.39 10.49 10.33 10.42 376,685 +0.00(+0.00%)
Feb 06, 2019 10.42 10.45 10.36 10.42 194,922 -0.01(-0.07%)
Feb 05, 2019 10.45 10.45 10.36 10.43 235,682 -0.01(-0.07%)
Feb 04, 2019 10.41 10.44 10.31 10.43 236,056 +0.02(+0.21%)
Feb 01, 2019 10.46 10.46 10.23 10.41 303,788 +0.00(+0.04%)
Jan 31, 2019 10.40 10.45 10.31 10.41 432,219 +0.01(+0.07%)
Jan 30, 2019 10.44 10.57 10.36 10.40 416,377 +0.02(+0.21%)
Jan 29, 2019 10.35 10.44 10.31 10.38 310,808 +0.00(+0.00%)
Jan 28, 2019 10.28 10.46 10.25 10.38 488,526 +0.09(+0.86%)
Jan 25, 2019 10.28 10.34 10.24 10.29 290,306 +0.04(+0.36%)
Jan 24, 2019 10.20 10.29 10.14 10.25 220,415 +0.06(+0.58%)
Jan 23, 2019 10.29 10.33 10.14 10.20 244,991 -0.07(-0.71%)
Jan 22, 2019 10.25 10.29 10.17 10.27 218,971 +0.01(+0.14%)
Jan 18, 2019 10.30 10.31 10.14 10.25 272,324 -0.04(-0.36%)
Jan 17, 2019 10.22 10.36 10.19 10.29 301,495 +0.07(+0.65%)
Jan 16, 2019 10.03 10.23 10.03 10.23 234,382 +0.20(+1.98%)
Jan 15, 2019 9.888 10.10 9.888 10.03 287,813 +0.16(+1.64%)
Jan 14, 2019 9.954 9.968 9.792 9.866 298,400 -0.12(-1.18%)
Jan 11, 2019 10.10 10.16 9.917 9.983 299,161 -0.11(-1.09%)
Jan 10, 2019 9.990 10.13 9.910 10.09 296,220 +0.07(+0.73%)
Jan 09, 2019 10.09 10.16 9.924 10.02 241,908 -0.04(-0.44%)
Jan 08, 2019 9.689 10.09 9.675 10.06 323,387 +0.44(+4.58%)
Jan 07, 2019 9.455 9.697 9.422 9.623 331,091 +0.15(+1.63%)
Jan 04, 2019 9.088 9.477 9.058 9.469 549,689 +0.43(+4.71%)
Jan 03, 2019 8.845 9.234 8.845 9.044 323,353 +0.20(+2.24%)
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.