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: 7:00 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 (%)
Jun 30, 2017 8.004 8.004 7.830 7.869 551,850 -0.12(-1.49%)
Jun 29, 2017 7.969 8.013 7.863 7.988 655,019 -0.01(-0.16%)
Jun 28, 2017 7.962 8.045 7.911 8.001 556,572 +0.06(+0.80%)
Jun 27, 2017 7.918 7.997 7.892 7.937 513,832 -0.01(-0.16%)
Jun 26, 2017 7.937 8.001 7.841 7.949 447,161 +0.08(+0.97%)
Jun 23, 2017 7.790 7.899 7.765 7.873 1,661,118 +0.10(+1.23%)
Jun 22, 2017 7.777 7.831 7.701 7.777 432,828 +0.03(+0.33%)
Jun 21, 2017 7.777 7.841 7.714 7.752 610,411 -0.05(-0.65%)
Jun 20, 2017 7.765 7.809 7.688 7.803 483,700 +0.03(+0.33%)
Jun 19, 2017 7.790 7.879 7.726 7.777 869,518 -0.01(-0.08%)
Jun 16, 2017 7.835 7.924 7.769 7.784 2,249,890 -0.08(-1.05%)
Jun 15, 2017 7.848 7.943 7.803 7.867 734,443 -0.04(-0.56%)
Jun 14, 2017 7.879 7.943 7.777 7.911 770,133 +0.01(+0.08%)
Jun 13, 2017 7.905 7.911 7.682 7.905 794,621 +0.03(+0.40%)
Jun 12, 2017 7.739 7.899 7.739 7.873 685,419 +0.13(+1.65%)
Jun 09, 2017 7.650 7.803 7.615 7.745 853,593 +0.10(+1.25%)
Jun 08, 2017 7.605 7.663 7.516 7.650 675,060 +0.10(+1.27%)
Jun 07, 2017 7.535 7.554 7.452 7.554 934,479 +0.02(+0.25%)
Jun 06, 2017 7.542 7.567 7.433 7.535 599,048 +0.01(+0.08%)
Jun 05, 2017 7.484 7.561 7.460 7.529 586,865 +0.01(+0.08%)
Jun 02, 2017 7.484 7.602 7.433 7.522 957,966 +0.05(+0.68%)
Jun 01, 2017 7.280 7.471 7.204 7.471 933,304 +0.18(+2.49%)
May 31, 2017 7.315 7.375 7.132 7.290 1,273,336 -0.01(-0.17%)
May 30, 2017 7.511 7.536 7.296 7.302 1,224,613 -0.21(-2.78%)
May 26, 2017 7.549 7.587 7.429 7.511 825,392 -0.04(-0.59%)
May 25, 2017 7.581 7.593 7.476 7.555 965,132 -0.03(-0.42%)
May 24, 2017 7.555 7.644 7.549 7.587 1,041,697 +0.04(+0.50%)
May 23, 2017 7.587 7.612 7.429 7.549 1,196,372 -0.02(-0.25%)
May 22, 2017 7.385 7.581 7.378 7.568 1,061,783 +0.25(+3.46%)
May 19, 2017 7.271 7.407 7.214 7.315 895,238 +0.04(+0.52%)
May 18, 2017 7.087 7.296 7.018 7.277 1,514,920 +0.22(+3.14%)
May 17, 2017 7.429 7.448 6.828 7.056 3,909,031 -0.54(-7.08%)
May 16, 2017 7.688 7.694 7.555 7.593 870,481 -0.06(-0.74%)
May 15, 2017 7.650 7.720 7.631 7.650 439,921 +0.04(+0.50%)
May 12, 2017 7.739 7.764 7.612 7.612 866,399 -0.08(-1.07%)
May 11, 2017 7.713 7.745 7.625 7.694 619,112 -0.04(-0.49%)
May 10, 2017 7.637 7.783 7.602 7.732 739,485 +0.11(+1.49%)
May 09, 2017 7.625 7.745 7.593 7.618 959,086 +0.00(+0.00%)
May 08, 2017 7.511 7.672 7.505 7.618 1,120,592 +0.11(+1.43%)
May 05, 2017 7.283 7.536 7.245 7.511 1,268,346 +0.23(+3.13%)
May 04, 2017 7.656 7.694 7.264 7.283 2,120,602 -0.41(-5.34%)
May 03, 2017 7.840 7.890 7.650 7.694 999,814 -0.13(-1.70%)
May 02, 2017 7.859 7.898 7.777 7.827 753,097 -0.04(-0.56%)
May 01, 2017 7.890 7.922 7.808 7.871 721,496 +0.00(+0.04%)
Apr 28, 2017 7.862 7.887 7.755 7.868 1,213,218 -0.01(-0.16%)
Apr 27, 2017 8.000 8.000 7.705 7.881 1,905,510 -0.11(-1.41%)
Apr 26, 2017 8.069 8.094 7.956 7.994 1,740,054 -0.09(-1.09%)
Apr 25, 2017 8.125 8.182 8.031 8.082 1,385,327 -0.01(-0.16%)
Apr 24, 2017 8.220 8.251 8.044 8.094 1,214,873 -0.09(-1.15%)
Apr 21, 2017 8.220 8.295 8.179 8.188 1,709,148 -0.02(-0.23%)
Apr 20, 2017 8.169 8.245 8.031 8.207 9,931,174 -0.73(-8.21%)
Apr 19, 2017 9.029 9.098 8.910 8.941 459,131 -0.09(-1.04%)
Apr 18, 2017 8.935 9.035 8.935 9.035 163,514 +0.04(+0.49%)
Apr 17, 2017 8.878 8.998 8.872 8.991 206,343 +0.12(+1.34%)
Apr 13, 2017 8.885 8.897 8.784 8.872 177,170 +0.02(+0.21%)
Apr 12, 2017 8.947 8.947 8.800 8.853 206,388 -0.04(-0.49%)
Apr 11, 2017 8.765 8.916 8.734 8.897 186,919 +0.14(+1.65%)
Apr 10, 2017 8.646 8.772 8.609 8.753 182,689 +0.11(+1.31%)
Apr 07, 2017 8.596 8.659 8.540 8.640 200,517 +0.06(+0.66%)
Apr 06, 2017 8.433 8.609 8.410 8.583 200,789 +0.14(+1.63%)
Apr 05, 2017 8.483 8.571 8.402 8.445 220,732 -0.03(-0.37%)
Apr 04, 2017 8.590 8.627 8.445 8.477 206,071 -0.14(-1.60%)
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.