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

Whitestone REIT (NY: WSR )

12.45 -0.08 (-0.64%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 15, 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 8.548 8.583 8.458 8.479 862,941 -0.07(-0.81%)
May 30, 2018 8.486 8.597 8.441 8.548 543,390 +0.08(+0.90%)
May 29, 2018 8.389 8.534 8.361 8.472 615,189 +0.09(+1.07%)
May 25, 2018 8.382 8.382 8.382 0 +0.01(+0.17%)
May 24, 2018 8.410 8.410 8.320 8.368 325,367 -0.01(-0.17%)
May 23, 2018 8.292 8.472 8.278 8.382 628,478 +0.10(+1.26%)
May 22, 2018 8.313 8.368 8.250 8.278 410,946 -0.03(-0.33%)
May 21, 2018 8.098 8.354 8.056 8.306 584,076 +0.19(+2.30%)
May 18, 2018 7.959 8.143 7.918 8.119 1,693,163 +0.19(+2.45%)
May 17, 2018 8.042 8.119 7.897 7.925 567,658 -0.09(-1.12%)
May 16, 2018 8.084 8.139 7.952 8.015 670,640 -0.04(-0.52%)
May 15, 2018 8.063 8.098 7.911 8.056 629,026 -0.06(-0.68%)
May 14, 2018 8.382 8.403 8.105 8.112 910,328 -0.29(-3.46%)
May 11, 2018 8.368 8.423 8.257 8.403 394,381 +0.06(+0.75%)
May 10, 2018 8.264 8.368 8.235 8.340 701,143 +0.12(+1.43%)
May 09, 2018 7.966 8.285 7.939 8.223 674,255 +0.26(+3.31%)
May 08, 2018 7.904 8.022 7.807 7.959 762,510 +0.15(+1.95%)
May 07, 2018 7.758 7.959 7.758 7.807 609,656 +0.09(+1.17%)
May 04, 2018 7.606 7.772 7.599 7.717 322,146 +0.12(+1.64%)
May 03, 2018 7.558 7.620 7.509 7.592 500,121 +0.01(+0.18%)
May 02, 2018 7.592 7.689 7.558 7.578 792,264 -0.04(-0.55%)
May 01, 2018 7.433 7.675 7.412 7.620 728,612 +0.17(+2.28%)
Apr 30, 2018 7.601 7.642 7.402 7.450 538,866 -0.12(-1.54%)
Apr 27, 2018 7.450 7.598 7.436 7.567 471,765 +0.12(+1.66%)
Apr 26, 2018 7.285 7.457 7.258 7.443 291,908 +0.20(+2.75%)
Apr 25, 2018 7.210 7.261 7.134 7.244 248,694 +0.02(+0.29%)
Apr 24, 2018 7.251 7.279 7.189 7.224 380,694 -0.01(-0.09%)
Apr 23, 2018 7.265 7.285 7.162 7.230 293,350 -0.01(-0.09%)
Apr 20, 2018 7.327 7.354 7.230 7.237 339,599 -0.11(-1.50%)
Apr 19, 2018 7.436 7.436 7.279 7.347 287,003 -0.10(-1.38%)
Apr 18, 2018 7.436 7.522 7.419 7.450 350,924 +0.02(+0.28%)
Apr 17, 2018 7.354 7.526 7.347 7.430 441,313 +0.09(+1.22%)
Apr 16, 2018 7.265 7.409 7.244 7.340 421,159 +0.11(+1.52%)
Apr 13, 2018 7.162 7.251 7.114 7.230 282,755 +0.08(+1.06%)
Apr 12, 2018 7.279 7.289 7.134 7.155 416,417 -0.12(-1.70%)
Apr 11, 2018 7.265 7.368 7.240 7.279 509,414 +0.01(+0.19%)
Apr 10, 2018 7.251 7.320 7.203 7.265 468,975 +0.05(+0.67%)
Apr 09, 2018 7.203 7.251 7.155 7.217 355,600 +0.03(+0.38%)
Apr 06, 2018 7.203 7.320 7.169 7.189 377,982 -0.02(-0.29%)
Apr 05, 2018 7.217 7.264 7.121 7.210 381,482 +0.00(+0.00%)
Apr 04, 2018 7.011 7.285 7.004 7.210 546,774 +0.16(+2.24%)
Apr 03, 2018 6.970 7.093 6.928 7.052 608,766 +0.09(+1.28%)
Apr 02, 2018 7.059 7.162 6.908 6.963 534,760 -0.11(-1.51%)
Mar 29, 2018 7.069 7.069 7.069 0 -0.05(-0.76%)
Mar 28, 2018 6.981 7.185 6.981 7.124 462,629 +0.16(+2.35%)
Mar 27, 2018 6.960 7.076 6.885 6.960 445,102 +0.02(+0.29%)
Mar 26, 2018 6.926 6.967 6.845 6.940 464,188 +0.05(+0.79%)
Mar 23, 2018 6.994 7.076 6.862 6.885 791,948 -0.10(-1.36%)
Mar 22, 2018 6.994 7.192 6.974 6.981 484,517 -0.03(-0.48%)
Mar 21, 2018 7.035 7.103 6.940 7.015 517,751 -0.05(-0.67%)
Mar 20, 2018 7.226 7.246 6.994 7.062 484,747 -0.16(-2.17%)
Mar 19, 2018 7.287 7.314 7.130 7.219 409,364 -0.09(-1.21%)
Mar 16, 2018 7.219 7.307 7.158 7.307 845,797 +0.10(+1.32%)
Mar 15, 2018 7.402 7.436 7.192 7.212 454,036 -0.19(-2.57%)
Mar 14, 2018 7.436 7.477 7.375 7.402 431,152 -0.03(-0.37%)
Mar 13, 2018 7.423 7.505 7.389 7.430 381,240 +0.07(+0.92%)
Mar 12, 2018 7.239 7.481 7.239 7.362 563,848 +0.12(+1.60%)
Mar 09, 2018 7.294 7.307 7.117 7.246 784,925 -0.03(-0.47%)
Mar 08, 2018 7.389 7.409 7.263 7.280 569,814 -0.09(-1.20%)
Mar 07, 2018 7.307 7.368 788,482 -0.02(-0.28%)
Mar 06, 2018 7.341 7.436 7.236 7.389 1,002,779 +0.14(+1.97%)
Mar 05, 2018 7.300 7.484 7.112 7.246 1,327,869 -0.14(-1.93%)
Mar 02, 2018 7.219 7.620 7.117 7.389 3,093,948 -1.05(-12.49%)
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.