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 (%)
Oct 31, 2019 11.34 11.49 11.07 11.17 472,538 -0.19(-1.66%)
Oct 30, 2019 11.16 11.36 11.12 11.36 404,273 +0.21(+1.90%)
Oct 29, 2019 11.04 11.16 10.98 11.15 281,567 +0.10(+0.92%)
Oct 28, 2019 10.95 11.08 10.94 11.05 199,944 +0.10(+0.93%)
Oct 25, 2019 11.03 11.07 10.94 10.94 227,668 -0.08(-0.71%)
Oct 24, 2019 11.05 11.06 10.97 11.02 250,837 -0.02(-0.14%)
Oct 23, 2019 10.97 11.05 10.90 11.04 189,955 +0.07(+0.64%)
Oct 22, 2019 10.94 10.98 10.88 10.97 172,511 +0.05(+0.50%)
Oct 21, 2019 10.80 10.92 10.80 10.91 254,758 +0.11(+1.02%)
Oct 18, 2019 10.79 10.83 10.73 10.80 180,885 +0.01(+0.07%)
Oct 17, 2019 10.79 10.87 10.72 10.79 202,626 +0.05(+0.44%)
Oct 16, 2019 10.75 10.81 10.69 10.75 160,420 +0.04(+0.37%)
Oct 15, 2019 10.67 10.78 10.62 10.71 259,191 +0.02(+0.22%)
Oct 14, 2019 10.65 10.73 10.59 10.68 167,423 +0.05(+0.44%)
Oct 11, 2019 10.64 10.80 10.62 10.64 330,795 +0.05(+0.52%)
Oct 10, 2019 10.61 10.74 10.58 10.58 208,312 -0.01(-0.07%)
Oct 09, 2019 10.57 10.64 10.51 10.59 195,843 +0.02(+0.22%)
Oct 08, 2019 10.58 10.69 10.46 10.57 327,427 -0.03(-0.30%)
Oct 07, 2019 10.52 10.68 10.46 10.60 214,738 +0.09(+0.82%)
Oct 04, 2019 10.49 10.57 10.42 10.51 250,741 +0.05(+0.53%)
Oct 03, 2019 10.50 10.61 10.32 10.46 221,674 -0.08(-0.75%)
Oct 02, 2019 10.54 10.58 10.46 10.54 192,674 -0.04(-0.37%)
Oct 01, 2019 10.71 10.77 10.50 10.57 260,279 -0.15(-1.35%)
Sep 30, 2019 10.77 10.84 10.72 10.72 282,649 -0.05(-0.43%)
Sep 27, 2019 10.63 10.77 10.61 10.77 331,041 +0.09(+0.88%)
Sep 26, 2019 10.62 10.70 10.56 10.67 212,650 +0.09(+0.88%)
Sep 25, 2019 10.42 10.60 10.42 10.58 266,627 +0.19(+1.80%)
Sep 24, 2019 10.47 10.54 10.37 10.39 222,558 -0.05(-0.45%)
Sep 23, 2019 10.46 10.53 10.37 10.44 229,333 -0.02(-0.22%)
Sep 20, 2019 10.48 10.56 10.41 10.46 495,470 -0.03(-0.30%)
Sep 19, 2019 10.57 10.63 10.49 10.49 186,441 -0.07(-0.66%)
Sep 18, 2019 10.72 10.75 10.46 10.56 190,978 -0.13(-1.24%)
Sep 17, 2019 10.74 10.74 10.56 10.70 216,818 -0.01(-0.07%)
Sep 16, 2019 10.74 10.78 10.63 10.70 259,991 -0.04(-0.36%)
Sep 13, 2019 10.77 10.88 10.66 10.74 295,613 -0.04(-0.36%)
Sep 12, 2019 10.73 10.79 10.56 10.78 436,067 +0.05(+0.51%)
Sep 11, 2019 10.37 10.74 10.28 10.73 769,306 +0.43(+4.16%)
Sep 10, 2019 10.06 10.31 10.05 10.30 393,010 +0.17(+1.69%)
Sep 09, 2019 9.832 10.13 9.808 10.13 372,883 +0.30(+3.01%)
Sep 06, 2019 9.754 9.875 9.730 9.832 260,186 +0.09(+0.88%)
Sep 05, 2019 9.762 9.801 9.675 9.746 291,070 -0.01(-0.08%)
Sep 04, 2019 9.723 9.808 9.723 9.754 274,017 +0.04(+0.40%)
Sep 03, 2019 9.637 9.785 9.614 9.715 326,081 +0.04(+0.40%)
Aug 30, 2019 9.660 9.699 9.575 9.676 242,344 +0.03(+0.28%)
Aug 29, 2019 9.579 9.687 9.533 9.649 283,129 +0.15(+1.63%)
Aug 28, 2019 9.440 9.579 9.440 9.494 246,777 +0.02(+0.16%)
Aug 27, 2019 9.672 9.672 9.463 9.479 288,476 -0.15(-1.53%)
Aug 26, 2019 9.656 9.687 9.525 9.625 331,029 +0.02(+0.24%)
Aug 23, 2019 9.780 9.803 9.602 9.602 295,682 -0.16(-1.66%)
Aug 22, 2019 9.734 9.811 9.664 9.765 206,713 +0.02(+0.16%)
Aug 21, 2019 9.757 9.811 9.718 9.749 138,439 +0.01(+0.08%)
Aug 20, 2019 9.857 9.857 9.741 9.741 261,523 -0.09(-0.87%)
Aug 19, 2019 9.772 9.857 9.726 9.826 220,593 +0.10(+1.03%)
Aug 16, 2019 9.625 9.780 9.571 9.726 375,358 +0.12(+1.21%)
Aug 15, 2019 9.602 9.695 9.556 9.610 226,167 +0.01(+0.08%)
Aug 14, 2019 9.633 9.718 9.540 9.602 241,874 -0.11(-1.11%)
Aug 13, 2019 9.656 9.741 9.633 9.710 298,393 +0.09(+0.88%)
Aug 12, 2019 9.618 9.672 9.540 9.625 171,141 -0.02(-0.16%)
Aug 09, 2019 9.610 9.656 9.564 9.641 203,847 +0.02(+0.24%)
Aug 08, 2019 9.509 9.677 9.448 9.618 260,037 +0.12(+1.30%)
Aug 07, 2019 9.463 9.587 9.355 9.494 255,554 +0.09(+0.99%)
Aug 06, 2019 9.370 9.471 9.316 9.401 304,298 +0.05(+0.50%)
Aug 05, 2019 9.494 9.579 9.239 9.355 530,458 -0.28(-2.89%)
Aug 02, 2019 9.834 9.877 9.471 9.633 579,594 -0.28(-2.81%)
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.