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

Whitestone REIT (NY: WSR )

11.54 -0.24 (-2.08%)
Streaming Delayed Price Updated: 12:44 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 (%)
Sep 30, 2019 10.77 10.84 10.72 10.72 282,615 -0.05(-0.43%)
Sep 27, 2019 10.63 10.78 10.61 10.77 331,002 +0.09(+0.88%)
Sep 26, 2019 10.62 10.71 10.57 10.67 212,625 +0.09(+0.88%)
Sep 25, 2019 10.43 10.60 10.43 10.58 266,595 +0.19(+1.80%)
Sep 24, 2019 10.47 10.54 10.37 10.39 222,532 -0.05(-0.45%)
Sep 23, 2019 10.46 10.53 10.37 10.44 229,306 -0.02(-0.22%)
Sep 20, 2019 10.48 10.57 10.41 10.46 495,412 -0.03(-0.30%)
Sep 19, 2019 10.57 10.63 10.50 10.50 186,420 -0.07(-0.66%)
Sep 18, 2019 10.72 10.75 10.46 10.57 190,955 -0.13(-1.24%)
Sep 17, 2019 10.74 10.74 10.57 10.70 216,792 -0.01(-0.07%)
Sep 16, 2019 10.74 10.78 10.63 10.71 259,960 -0.04(-0.36%)
Sep 13, 2019 10.77 10.88 10.66 10.74 295,578 -0.04(-0.36%)
Sep 12, 2019 10.73 10.79 10.56 10.78 436,016 +0.05(+0.51%)
Sep 11, 2019 10.37 10.74 10.28 10.73 769,216 +0.43(+4.16%)
Sep 10, 2019 10.06 10.31 10.05 10.30 392,964 +0.17(+1.69%)
Sep 09, 2019 9.833 10.13 9.809 10.13 372,840 +0.30(+3.01%)
Sep 06, 2019 9.755 9.876 9.732 9.833 260,155 +0.09(+0.88%)
Sep 05, 2019 9.763 9.802 9.676 9.747 291,036 -0.01(-0.08%)
Sep 04, 2019 9.724 9.809 9.724 9.755 273,984 +0.04(+0.40%)
Sep 03, 2019 9.638 9.786 9.615 9.716 326,042 +0.04(+0.40%)
Aug 30, 2019 9.661 9.700 9.576 9.677 242,315 +0.03(+0.28%)
Aug 29, 2019 9.580 9.688 9.534 9.650 283,096 +0.15(+1.63%)
Aug 28, 2019 9.441 9.580 9.441 9.495 246,748 +0.02(+0.16%)
Aug 27, 2019 9.673 9.673 9.464 9.480 288,442 -0.15(-1.53%)
Aug 26, 2019 9.657 9.688 9.526 9.627 330,990 +0.02(+0.24%)
Aug 23, 2019 9.781 9.804 9.603 9.603 295,647 -0.16(-1.66%)
Aug 22, 2019 9.735 9.812 9.665 9.766 206,689 +0.02(+0.16%)
Aug 21, 2019 9.758 9.812 9.719 9.750 138,422 +0.01(+0.08%)
Aug 20, 2019 9.859 9.859 9.743 9.743 261,492 -0.09(-0.87%)
Aug 19, 2019 9.773 9.859 9.727 9.828 220,567 +0.10(+1.03%)
Aug 16, 2019 9.627 9.781 9.572 9.727 375,314 +0.12(+1.21%)
Aug 15, 2019 9.603 9.696 9.557 9.611 226,140 +0.01(+0.08%)
Aug 14, 2019 9.634 9.719 9.542 9.603 241,846 -0.11(-1.11%)
Aug 13, 2019 9.657 9.743 9.634 9.712 298,358 +0.09(+0.88%)
Aug 12, 2019 9.619 9.673 9.542 9.627 171,121 -0.02(-0.16%)
Aug 09, 2019 9.611 9.657 9.565 9.642 203,823 +0.02(+0.24%)
Aug 08, 2019 9.511 9.678 9.449 9.619 260,006 +0.12(+1.30%)
Aug 07, 2019 9.464 9.588 9.356 9.495 255,524 +0.09(+0.99%)
Aug 06, 2019 9.371 9.472 9.317 9.402 304,262 +0.05(+0.50%)
Aug 05, 2019 9.495 9.580 9.240 9.356 530,396 -0.28(-2.89%)
Aug 02, 2019 9.835 9.878 9.472 9.634 579,526 -0.28(-2.81%)
Aug 01, 2019 9.936 10.21 9.828 9.913 436,218 +0.13(+1.30%)
Jul 31, 2019 9.931 9.954 9.724 9.785 350,453 -0.11(-1.09%)
Jul 30, 2019 9.900 9.939 9.859 9.893 260,909 +0.00(+0.00%)
Jul 29, 2019 9.854 9.931 9.831 9.893 290,558 +0.04(+0.39%)
Jul 26, 2019 9.785 9.862 9.731 9.854 272,067 +0.12(+1.18%)
Jul 25, 2019 9.831 9.862 9.739 9.739 146,233 -0.08(-0.86%)
Jul 24, 2019 9.724 9.823 9.685 9.823 207,374 +0.10(+1.03%)
Jul 23, 2019 9.647 9.747 9.601 9.724 165,623 +0.08(+0.88%)
Jul 22, 2019 9.639 9.678 9.593 9.639 197,847 +0.02(+0.24%)
Jul 19, 2019 9.708 9.754 9.616 9.616 299,951 -0.12(-1.18%)
Jul 18, 2019 9.701 9.762 9.670 9.731 212,642 +0.01(+0.08%)
Jul 17, 2019 9.693 9.747 9.655 9.724 258,417 +0.04(+0.40%)
Jul 16, 2019 9.670 9.731 9.628 9.685 224,922 -0.02(-0.24%)
Jul 15, 2019 9.800 9.820 9.708 9.708 219,923 -0.09(-0.94%)
Jul 12, 2019 9.854 9.869 9.747 9.800 251,480 +0.05(+0.47%)
Jul 11, 2019 9.877 9.885 9.708 9.754 258,254 -0.12(-1.24%)
Jul 10, 2019 9.900 9.954 9.847 9.877 233,756 -0.01(-0.08%)
Jul 09, 2019 9.939 9.939 9.823 9.885 168,005 -0.05(-0.46%)
Jul 08, 2019 9.877 9.935 9.854 9.931 217,201 +0.03(+0.31%)
Jul 05, 2019 9.785 9.900 9.609 9.900 423,607 +0.14(+1.42%)
Jul 03, 2019 9.701 9.793 9.670 9.762 160,790 +0.06(+0.63%)
Jul 02, 2019 9.609 9.739 9.609 9.701 219,968 +0.11(+1.12%)
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.