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 (%)
Apr 28, 2017 7.813 7.838 7.707 7.820 1,220,769 -0.01(-0.16%)
Apr 27, 2017 7.950 7.950 7.657 7.832 1,917,370 -0.11(-1.41%)
Apr 26, 2017 8.019 8.044 7.907 7.944 1,750,884 -0.09(-1.09%)
Apr 25, 2017 8.075 8.131 7.982 8.032 1,393,949 -0.01(-0.16%)
Apr 24, 2017 8.169 8.200 7.994 8.044 1,222,434 -0.09(-1.15%)
Apr 21, 2017 8.169 8.244 8.128 8.138 1,719,785 -0.02(-0.23%)
Apr 20, 2017 8.119 8.194 7.982 8.156 9,992,983 -0.73(-8.21%)
Apr 19, 2017 8.973 9.042 8.855 8.886 461,989 -0.09(-1.04%)
Apr 18, 2017 8.880 8.979 8.880 8.979 164,532 +0.04(+0.49%)
Apr 17, 2017 8.823 8.942 8.817 8.936 207,628 +0.12(+1.34%)
Apr 13, 2017 8.830 8.842 8.730 8.817 178,272 +0.02(+0.21%)
Apr 12, 2017 8.892 8.892 8.746 8.799 207,673 -0.04(-0.49%)
Apr 11, 2017 8.711 8.861 8.680 8.842 188,082 +0.14(+1.65%)
Apr 10, 2017 8.593 8.717 8.555 8.699 183,826 +0.11(+1.31%)
Apr 07, 2017 8.543 8.605 8.487 8.587 201,765 +0.06(+0.66%)
Apr 06, 2017 8.381 8.555 8.358 8.530 202,039 +0.14(+1.63%)
Apr 05, 2017 8.431 8.518 8.350 8.393 222,106 -0.03(-0.37%)
Apr 04, 2017 8.537 8.574 8.393 8.424 207,353 -0.14(-1.60%)
Apr 03, 2017 8.605 8.605 8.449 8.562 302,607 -0.01(-0.11%)
Mar 31, 2017 8.459 8.583 8.422 8.571 374,077 +0.11(+1.32%)
Mar 30, 2017 8.416 8.472 8.360 8.459 178,476 +0.05(+0.59%)
Mar 29, 2017 8.336 8.484 8.336 8.410 162,608 +0.02(+0.30%)
Mar 28, 2017 8.360 8.391 8.267 8.385 241,815 +0.02(+0.30%)
Mar 27, 2017 8.280 8.398 8.243 8.360 232,102 +0.03(+0.37%)
Mar 24, 2017 8.354 8.410 8.323 8.329 207,509 -0.02(-0.22%)
Mar 23, 2017 8.243 8.428 8.237 8.348 139,933 +0.14(+1.66%)
Mar 22, 2017 8.243 8.262 8.088 8.212 196,568 -0.02(-0.30%)
Mar 21, 2017 8.367 8.367 8.230 8.237 193,508 -0.09(-1.12%)
Mar 20, 2017 8.379 8.392 8.305 8.329 106,908 -0.05(-0.59%)
Mar 17, 2017 8.336 8.422 8.256 8.379 342,205 +0.04(+0.52%)
Mar 16, 2017 8.311 8.385 8.250 8.336 112,098 +0.02(+0.22%)
Mar 15, 2017 8.106 8.360 8.106 8.317 191,591 +0.23(+2.83%)
Mar 14, 2017 8.125 8.156 8.032 8.088 216,235 -0.09(-1.06%)
Mar 13, 2017 8.063 8.199 8.051 8.175 334,916 +0.13(+1.62%)
Mar 10, 2017 8.100 8.137 7.980 8.045 209,720 +0.02(+0.31%)
Mar 09, 2017 8.367 8.367 8.007 8.020 338,688 -0.33(-4.00%)
Mar 08, 2017 8.577 8.577 8.243 8.354 509,544 -0.20(-2.39%)
Mar 07, 2017 8.633 8.658 8.559 8.559 170,764 -0.07(-0.86%)
Mar 06, 2017 8.689 8.707 8.546 8.633 202,177 -0.01(-0.14%)
Mar 03, 2017 8.521 8.658 8.472 8.645 276,699 +0.09(+1.01%)
Mar 02, 2017 8.707 9.153 8.528 8.559 339,324 -0.15(-1.71%)
Mar 01, 2017 8.713 8.763 8.620 8.707 247,786 -0.00(-0.04%)
Feb 28, 2017 8.704 8.753 8.575 8.710 388,968 -0.01(-0.14%)
Feb 27, 2017 8.809 8.839 8.692 8.723 261,443 -0.04(-0.42%)
Feb 24, 2017 8.833 8.833 8.723 8.759 131,529 -0.10(-1.11%)
Feb 23, 2017 8.883 8.883 8.753 8.858 151,899 -0.01(-0.14%)
Feb 22, 2017 8.735 8.883 8.667 8.870 221,965 +0.11(+1.26%)
Feb 21, 2017 8.673 8.766 8.636 8.759 178,342 +0.09(+0.99%)
Feb 17, 2017 8.673 8.673 8.673 0 +0.02(+0.28%)
Feb 16, 2017 8.630 8.723 8.600 8.649 145,053 +0.02(+0.29%)
Feb 15, 2017 8.470 8.624 8.397 8.624 170,004 +0.09(+1.08%)
Feb 14, 2017 8.489 8.550 8.433 8.532 173,081 -0.01(-0.14%)
Feb 13, 2017 8.667 8.692 8.501 8.544 175,614 -0.10(-1.14%)
Feb 10, 2017 8.556 8.704 8.556 8.643 155,335 +0.11(+1.30%)
Feb 09, 2017 8.470 8.587 8.470 8.532 125,064 +0.09(+1.09%)
Feb 08, 2017 8.532 8.532 8.427 8.440 140,686 -0.06(-0.65%)
Feb 07, 2017 8.544 8.593 8.489 8.495 118,212 -0.02(-0.22%)
Feb 06, 2017 8.587 8.600 8.507 8.513 74,039 -0.06(-0.72%)
Feb 03, 2017 8.513 8.581 8.452 8.575 132,295 +0.14(+1.60%)
Feb 02, 2017 8.477 8.550 8.427 8.440 129,295 -0.02(-0.22%)
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.