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 (%)
Aug 31, 2016 8.637 8.703 8.572 8.667 284,421 +0.03(+0.35%)
Aug 30, 2016 8.763 8.763 8.494 8.637 407,477 -0.06(-0.65%)
Aug 29, 2016 8.641 8.782 8.635 8.694 284,587 +0.05(+0.62%)
Aug 26, 2016 8.819 8.873 8.611 8.641 213,269 -0.17(-1.89%)
Aug 25, 2016 8.807 8.890 8.795 8.807 144,395 -0.01(-0.07%)
Aug 24, 2016 8.932 8.941 8.736 8.813 283,347 -0.10(-1.07%)
Aug 23, 2016 8.766 8.932 8.748 8.908 401,282 +0.22(+2.53%)
Aug 22, 2016 8.599 8.694 8.599 8.688 291,081 +0.02(+0.27%)
Aug 19, 2016 8.884 8.885 8.552 8.665 1,039,274 -0.35(-3.89%)
Aug 18, 2016 8.950 9.116 8.944 9.015 470,972 +0.10(+1.13%)
Aug 17, 2016 8.896 8.938 8.789 8.914 292,769 +0.05(+0.54%)
Aug 16, 2016 8.962 8.980 8.807 8.867 344,275 -0.11(-1.19%)
Aug 15, 2016 8.968 9.075 8.962 8.974 308,759 +0.01(+0.13%)
Aug 12, 2016 9.057 9.110 8.938 8.962 174,364 -0.05(-0.53%)
Aug 11, 2016 9.098 9.140 8.974 9.009 191,974 -0.10(-1.04%)
Aug 10, 2016 9.170 9.176 9.069 9.104 216,350 +0.01(+0.07%)
Aug 09, 2016 9.086 9.110 8.985 9.098 373,743 +0.04(+0.46%)
Aug 08, 2016 9.098 9.146 9.027 9.057 165,525 -0.03(-0.33%)
Aug 05, 2016 9.057 9.176 9.003 9.086 332,442 +0.05(+0.59%)
Aug 04, 2016 9.069 9.081 8.980 9.033 202,811 +0.01(+0.07%)
Aug 03, 2016 9.193 9.217 8.974 9.027 328,304 -0.16(-1.75%)
Aug 02, 2016 9.384 9.390 9.152 9.188 411,910 -0.20(-2.09%)
Aug 01, 2016 9.532 9.572 9.324 9.384 436,774 -0.23(-2.35%)
Jul 29, 2016 9.271 9.687 9.271 9.609 564,637 +0.34(+3.65%)
Jul 28, 2016 9.419 9.568 9.193 9.271 347,312 -0.07(-0.79%)
Jul 27, 2016 9.375 9.386 9.256 9.345 275,528 +0.01(+0.06%)
Jul 26, 2016 9.386 9.410 9.280 9.339 172,613 -0.02(-0.25%)
Jul 25, 2016 9.363 9.392 9.304 9.363 164,490 -0.02(-0.25%)
Jul 22, 2016 9.416 9.469 9.380 9.386 222,544 +0.02(+0.25%)
Jul 21, 2016 9.351 9.434 9.307 9.363 217,989 +0.01(+0.06%)
Jul 20, 2016 9.304 9.434 9.233 9.357 347,709 +0.08(+0.83%)
Jul 19, 2016 9.268 9.289 9.196 9.280 222,263 +0.02(+0.26%)
Jul 18, 2016 9.144 9.259 9.089 9.256 271,116 +0.14(+1.56%)
Jul 15, 2016 9.121 9.138 9.038 9.115 409,481 -0.01(-0.06%)
Jul 14, 2016 9.410 9.422 9.097 9.121 781,063 -0.35(-3.74%)
Jul 13, 2016 9.369 9.505 9.357 9.475 494,983 +0.11(+1.13%)
Jul 12, 2016 9.404 9.404 9.321 9.369 472,720 -0.01(-0.06%)
Jul 11, 2016 9.274 9.404 9.186 9.375 401,834 +0.12(+1.28%)
Jul 08, 2016 9.097 9.280 9.050 9.256 476,690 +0.21(+2.28%)
Jul 07, 2016 9.115 9.115 9.008 9.050 219,593 -0.07(-0.78%)
Jul 06, 2016 9.126 9.162 9.050 9.121 225,674 -0.01(-0.06%)
Jul 05, 2016 8.996 9.132 8.996 9.126 319,013 +0.15(+1.71%)
Jul 01, 2016 8.961 8.973 8.973 8.973 223,799 +0.06(+0.73%)
Jun 30, 2016 8.884 8.914 8.802 8.908 251,887 +0.06(+0.67%)
Jun 29, 2016 8.861 8.937 8.837 8.849 284,989 +0.03(+0.30%)
Jun 28, 2016 8.740 8.888 8.687 8.822 391,780 +0.18(+2.11%)
Jun 27, 2016 8.746 8.787 8.552 8.640 375,096 -0.15(-1.67%)
Jun 24, 2016 8.599 8.828 8.511 8.787 538,415 +0.01(+0.13%)
Jun 23, 2016 8.863 8.893 8.758 8.775 312,468 -0.05(-0.60%)
Jun 22, 2016 8.881 8.881 8.805 8.828 326,283 -0.01(-0.07%)
Jun 21, 2016 8.787 8.881 8.728 8.834 480,402 +0.05(+0.53%)
Jun 20, 2016 8.658 8.834 8.609 8.787 835,504 +0.16(+1.84%)
Jun 17, 2016 8.435 8.652 8.353 8.629 1,123,111 +0.21(+2.51%)
Jun 16, 2016 8.388 8.441 8.341 8.417 521,117 +0.03(+0.35%)
Jun 15, 2016 8.452 8.511 8.341 8.388 544,372 -0.04(-0.49%)
Jun 14, 2016 8.605 8.605 8.382 8.429 391,718 -0.13(-1.58%)
Jun 13, 2016 8.605 8.652 8.546 8.564 461,979 -0.02(-0.27%)
Jun 10, 2016 8.570 8.599 8.517 8.587 434,393 +0.03(+0.34%)
Jun 09, 2016 8.417 8.570 8.408 8.558 338,580 +0.16(+1.89%)
Jun 08, 2016 8.335 8.417 8.323 8.400 301,203 +0.06(+0.77%)
Jun 07, 2016 8.171 8.388 8.171 8.335 372,257 +0.17(+2.08%)
Jun 06, 2016 8.200 8.215 8.094 8.165 234,693 -0.02(-0.29%)
Jun 03, 2016 8.124 8.270 8.100 8.188 299,077 +0.09(+1.09%)
Jun 02, 2016 8.024 8.124 8.018 8.100 253,949 +0.02(+0.29%)
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.