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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2017 8.066 8.242 8.052 8.177 1,728,440 +0.13(+1.58%)
Aug 30, 2017 7.972 8.140 7.907 8.050 751,976 +0.15(+1.88%)
Aug 29, 2017 7.894 8.030 7.862 7.901 1,026,815 -0.02(-0.25%)
Aug 28, 2017 8.295 8.295 7.648 7.920 2,342,968 -0.41(-4.90%)
Aug 25, 2017 8.283 8.367 8.244 8.328 266,242 +0.06(+0.78%)
Aug 24, 2017 8.302 8.406 8.257 8.263 266,306 -0.03(-0.31%)
Aug 23, 2017 8.218 8.302 8.205 8.289 361,490 +0.05(+0.55%)
Aug 22, 2017 8.308 8.347 8.227 8.244 251,470 -0.05(-0.62%)
Aug 21, 2017 8.147 8.308 8.121 8.295 351,255 +0.12(+1.50%)
Aug 18, 2017 8.172 8.231 8.127 8.172 381,652 -0.05(-0.63%)
Aug 17, 2017 8.308 8.418 8.211 8.224 450,521 -0.13(-1.55%)
Aug 16, 2017 8.386 8.503 8.321 8.354 510,225 -0.03(-0.39%)
Aug 15, 2017 8.334 8.393 8.283 8.386 468,197 +0.01(+0.15%)
Aug 14, 2017 8.347 8.431 8.321 8.373 526,461 +0.06(+0.70%)
Aug 11, 2017 8.185 8.315 8.166 8.315 561,298 +0.02(+0.23%)
Aug 10, 2017 8.386 8.386 8.218 8.295 250,042 -0.06(-0.70%)
Aug 09, 2017 8.367 8.426 8.308 8.354 319,468 -0.01(-0.15%)
Aug 08, 2017 8.283 8.425 8.276 8.367 401,773 +0.06(+0.70%)
Aug 07, 2017 8.334 8.347 8.250 8.308 282,272 -0.02(-0.23%)
Aug 04, 2017 8.295 8.360 8.108 8.328 433,221 +0.01(+0.08%)
Aug 03, 2017 8.024 8.354 7.849 8.321 699,189 -0.01(-0.16%)
Aug 02, 2017 8.431 8.431 8.257 8.334 513,766 -0.10(-1.15%)
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.