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

Whitestone REIT (NY: WSR )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 8.556 8.621 8.490 8.585 287,142 +0.03(+0.35%)
Aug 30, 2016 8.680 8.680 8.413 8.556 411,374 -0.06(-0.65%)
Aug 29, 2016 8.559 8.698 8.553 8.612 287,310 +0.05(+0.62%)
Aug 26, 2016 8.736 8.788 8.529 8.559 215,309 -0.16(-1.89%)
Aug 25, 2016 8.724 8.806 8.712 8.724 145,776 -0.01(-0.07%)
Aug 24, 2016 8.847 8.856 8.653 8.730 286,058 -0.09(-1.07%)
Aug 23, 2016 8.683 8.847 8.665 8.824 405,121 +0.22(+2.53%)
Aug 22, 2016 8.518 8.612 8.518 8.606 293,865 +0.02(+0.27%)
Aug 19, 2016 8.800 8.800 8.471 8.582 1,049,215 -0.35(-3.89%)
Aug 18, 2016 8.865 9.030 8.859 8.930 475,477 +0.10(+1.13%)
Aug 17, 2016 8.812 8.853 8.706 8.830 295,569 +0.05(+0.54%)
Aug 16, 2016 8.877 8.894 8.724 8.783 347,568 -0.11(-1.19%)
Aug 15, 2016 8.883 8.989 8.877 8.889 311,713 +0.01(+0.13%)
Aug 12, 2016 8.971 9.024 8.853 8.877 176,032 -0.05(-0.53%)
Aug 11, 2016 9.012 9.053 8.889 8.924 193,810 -0.09(-1.04%)
Aug 10, 2016 9.083 9.089 8.983 9.018 218,419 +0.01(+0.07%)
Aug 09, 2016 9.000 9.024 8.900 9.012 377,318 +0.04(+0.46%)
Aug 08, 2016 9.012 9.059 8.942 8.971 167,108 -0.03(-0.33%)
Aug 05, 2016 8.971 9.089 8.918 9.000 335,622 +0.05(+0.59%)
Aug 04, 2016 8.983 8.995 8.894 8.947 204,751 +0.01(+0.07%)
Aug 03, 2016 9.106 9.130 8.889 8.942 331,445 -0.16(-1.75%)
Aug 02, 2016 9.295 9.301 9.065 9.100 415,850 -0.19(-2.09%)
Aug 01, 2016 9.442 9.481 9.236 9.295 440,952 -0.22(-2.35%)
Jul 29, 2016 9.183 9.595 9.183 9.518 570,038 +0.34(+3.65%)
Jul 28, 2016 9.330 9.477 9.106 9.183 350,635 -0.07(-0.80%)
Jul 27, 2016 9.286 9.297 9.169 9.256 278,163 +0.01(+0.06%)
Jul 26, 2016 9.297 9.321 9.192 9.251 174,264 -0.02(-0.25%)
Jul 25, 2016 9.274 9.303 9.216 9.274 166,063 -0.02(-0.25%)
Jul 22, 2016 9.327 9.379 9.292 9.297 224,673 +0.02(+0.25%)
Jul 21, 2016 9.262 9.344 9.218 9.274 220,074 +0.01(+0.06%)
Jul 20, 2016 9.216 9.344 9.145 9.268 351,035 +0.08(+0.83%)
Jul 19, 2016 9.180 9.201 9.109 9.192 224,389 +0.02(+0.26%)
Jul 18, 2016 9.058 9.172 9.003 9.169 273,710 +0.14(+1.56%)
Jul 15, 2016 9.034 9.052 8.952 9.028 413,397 -0.01(-0.06%)
Jul 14, 2016 9.321 9.333 9.011 9.034 788,534 -0.35(-3.74%)
Jul 13, 2016 9.280 9.414 9.268 9.385 499,718 +0.11(+1.14%)
Jul 12, 2016 9.315 9.315 9.233 9.280 477,242 -0.01(-0.06%)
Jul 11, 2016 9.186 9.315 9.098 9.286 405,677 +0.12(+1.28%)
Jul 08, 2016 9.011 9.192 8.964 9.169 481,249 +0.20(+2.28%)
Jul 07, 2016 9.028 9.028 8.923 8.964 221,694 -0.07(-0.78%)
Jul 06, 2016 9.040 9.075 8.964 9.034 227,833 -0.01(-0.06%)
Jul 05, 2016 8.911 9.046 8.911 9.040 322,064 +0.15(+1.71%)
Jul 01, 2016 8.876 8.888 8.888 8.888 225,939 +0.06(+0.73%)
Jun 30, 2016 8.800 8.829 8.718 8.823 254,296 +0.06(+0.67%)
Jun 29, 2016 8.777 8.853 8.753 8.765 287,715 +0.03(+0.30%)
Jun 28, 2016 8.657 8.804 8.605 8.739 395,527 +0.18(+2.11%)
Jun 27, 2016 8.663 8.704 8.471 8.558 378,684 -0.15(-1.67%)
Jun 24, 2016 8.518 8.744 8.431 8.704 543,565 +0.01(+0.13%)
Jun 23, 2016 8.779 8.808 8.675 8.692 315,457 -0.05(-0.60%)
Jun 22, 2016 8.797 8.797 8.721 8.744 329,404 -0.01(-0.07%)
Jun 21, 2016 8.704 8.797 8.646 8.750 484,997 +0.05(+0.53%)
Jun 20, 2016 8.576 8.750 8.528 8.704 843,496 +0.16(+1.84%)
Jun 17, 2016 8.355 8.570 8.274 8.547 1,133,854 +0.21(+2.51%)
Jun 16, 2016 8.308 8.361 8.262 8.337 526,102 +0.03(+0.35%)
Jun 15, 2016 8.372 8.430 8.262 8.308 549,579 -0.04(-0.49%)
Jun 14, 2016 8.524 8.524 8.303 8.349 395,465 -0.13(-1.58%)
Jun 13, 2016 8.524 8.570 8.465 8.483 466,397 -0.02(-0.27%)
Jun 10, 2016 8.489 8.518 8.436 8.506 438,548 +0.03(+0.34%)
Jun 09, 2016 8.337 8.489 8.328 8.477 341,818 +0.16(+1.89%)
Jun 08, 2016 8.256 8.337 8.244 8.320 304,084 +0.06(+0.77%)
Jun 07, 2016 8.093 8.308 8.093 8.256 375,818 +0.17(+2.08%)
Jun 06, 2016 8.122 8.137 8.018 8.087 236,938 -0.02(-0.29%)
Jun 03, 2016 8.047 8.192 8.024 8.111 301,938 +0.09(+1.09%)
Jun 02, 2016 7.948 8.047 7.942 8.024 256,378 +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.