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

Whitestone REIT (NY: WSR )

10.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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, 2018 9.769 9.769 9.769 0 +0.00(+0.04%)
Aug 30, 2018 9.801 9.879 9.744 9.765 365,983 -0.01(-0.15%)
Aug 29, 2018 9.751 9.808 9.687 9.779 349,993 +0.02(+0.22%)
Aug 28, 2018 9.566 9.765 9.523 9.758 362,885 +0.21(+2.16%)
Aug 27, 2018 9.637 9.680 9.523 9.552 287,411 -0.07(-0.74%)
Aug 24, 2018 9.609 9.637 9.466 9.623 235,650 +0.00(+0.00%)
Aug 23, 2018 9.616 9.673 9.580 9.623 242,726 +0.00(+0.00%)
Aug 22, 2018 9.673 9.708 9.552 9.623 278,283 -0.03(-0.29%)
Aug 21, 2018 9.609 9.708 9.571 9.651 335,806 +0.04(+0.44%)
Aug 20, 2018 9.537 9.673 9.502 9.609 279,641 +0.07(+0.75%)
Aug 17, 2018 9.424 9.594 9.409 9.537 293,860 +0.11(+1.13%)
Aug 16, 2018 9.424 9.495 9.345 9.431 329,441 +0.04(+0.45%)
Aug 15, 2018 9.338 9.438 9.331 9.388 353,858 +0.04(+0.38%)
Aug 14, 2018 9.239 9.385 9.225 9.353 326,982 +0.13(+1.39%)
Aug 13, 2018 9.232 9.246 9.153 9.225 250,228 +0.02(+0.23%)
Aug 10, 2018 9.196 9.310 9.118 9.203 268,833 +0.00(+0.00%)
Aug 09, 2018 9.111 9.207 9.082 9.203 235,669 +0.10(+1.09%)
Aug 08, 2018 9.097 9.132 8.976 9.104 205,904 +0.00(+0.00%)
Aug 07, 2018 9.118 9.153 9.025 9.104 207,815 -0.01(-0.16%)
Aug 06, 2018 9.260 9.260 9.061 9.118 315,642 -0.11(-1.23%)
Aug 03, 2018 9.161 9.317 9.104 9.232 521,356 +0.16(+1.80%)
Aug 02, 2018 9.210 9.274 9.018 9.068 457,316 -0.16(-1.77%)
Aug 01, 2018 9.089 9.246 8.983 9.232 394,138 +0.05(+0.58%)
Jul 31, 2018 9.030 9.242 8.981 9.178 634,124 +0.20(+2.28%)
Jul 30, 2018 8.790 8.981 8.755 8.974 283,629 +0.18(+2.09%)
Jul 27, 2018 9.065 9.065 8.769 8.790 326,901 -0.25(-2.73%)
Jul 26, 2018 9.009 9.094 8.988 9.037 219,880 +0.06(+0.63%)
Jul 25, 2018 8.966 9.016 8.937 8.981 159,069 +0.05(+0.55%)
Jul 24, 2018 9.051 9.051 8.921 8.931 425,326 -0.11(-1.17%)
Jul 23, 2018 9.002 9.058 8.903 9.037 255,132 +0.04(+0.39%)
Jul 20, 2018 9.108 9.115 8.952 9.002 274,670 -0.11(-1.16%)
Jul 19, 2018 8.981 9.136 8.910 9.108 248,960 +0.14(+1.57%)
Jul 18, 2018 8.966 8.974 8.854 8.966 259,328 +0.00(+0.00%)
Jul 17, 2018 9.044 9.079 8.952 8.966 341,199 -0.06(-0.70%)
Jul 16, 2018 9.072 9.100 8.959 9.030 256,492 -0.06(-0.62%)
Jul 13, 2018 9.094 9.178 9.072 9.087 410,657 +0.03(+0.31%)
Jul 12, 2018 9.016 9.065 8.938 9.058 328,583 +0.11(+1.26%)
Jul 11, 2018 9.016 9.079 8.917 8.945 266,383 -0.08(-0.86%)
Jul 10, 2018 8.945 9.058 8.931 9.023 340,380 +0.09(+1.03%)
Jul 09, 2018 9.037 9.058 8.899 8.931 326,797 -0.11(-1.17%)
Jul 06, 2018 9.072 9.087 9.009 9.037 346,897 -0.03(-0.31%)
Jul 05, 2018 8.931 9.065 8.832 9.065 364,921 +0.17(+1.90%)
Jul 03, 2018 8.896 8.896 8.896 0 +0.06(+0.72%)
Jul 02, 2018 8.741 8.882 8.691 8.832 391,115 +0.09(+1.01%)
Jun 29, 2018 8.716 8.814 8.643 8.744 439,877 +0.01(+0.08%)
Jun 28, 2018 8.737 8.779 8.639 8.737 255,685 -0.01(-0.16%)
Jun 27, 2018 8.779 8.849 8.730 8.751 222,377 -0.02(-0.24%)
Jun 26, 2018 8.744 8.863 8.688 8.772 427,204 +0.02(+0.24%)
Jun 25, 2018 8.723 8.786 8.667 8.751 346,916 +0.00(+0.00%)
Jun 22, 2018 8.632 8.758 8.618 8.751 586,638 +0.12(+1.38%)
Jun 21, 2018 8.611 8.646 8.558 8.632 289,349 +0.04(+0.41%)
Jun 20, 2018 8.457 8.611 8.436 8.597 438,528 +0.15(+1.74%)
Jun 19, 2018 8.513 8.555 8.439 8.450 379,943 -0.07(-0.82%)
Jun 18, 2018 8.471 8.541 8.443 8.520 376,113 +0.05(+0.58%)
Jun 15, 2018 8.485 8.429 8.471 1,343,525 -0.01(-0.17%)
Jun 14, 2018 8.478 8.523 8.408 8.485 377,873 +0.02(+0.25%)
Jun 13, 2018 8.639 8.716 8.408 8.464 545,597 -0.19(-2.19%)
Jun 12, 2018 8.576 8.653 8.548 8.653 528,028 +0.06(+0.65%)
Jun 11, 2018 8.534 8.645 8.527 8.597 301,318 +0.01(+0.08%)
Jun 08, 2018 8.583 8.674 8.541 8.590 527,722 -0.01(-0.08%)
Jun 07, 2018 8.597 8.667 8.576 8.597 364,227 -0.01(-0.08%)
Jun 06, 2018 8.607 8.604 324,044 +0.11(+1.24%)
Jun 05, 2018 8.590 8.604 8.478 8.499 378,016 -0.06(-0.74%)
Jun 04, 2018 8.499 8.590 8.436 8.562 437,685 +0.09(+1.08%)
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.