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

Whitestone REIT (NY: WSR )

11.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 30, 2019 9.695 9.734 9.609 9.711 241,474 +0.03(+0.28%)
Aug 29, 2019 9.614 9.722 9.567 9.683 282,113 +0.16(+1.63%)
Aug 28, 2019 9.474 9.614 9.474 9.528 245,891 +0.02(+0.16%)
Aug 27, 2019 9.707 9.707 9.497 9.513 287,441 -0.15(-1.53%)
Aug 26, 2019 9.691 9.722 9.559 9.660 329,842 +0.02(+0.24%)
Aug 23, 2019 9.815 9.839 9.637 9.637 294,621 -0.16(-1.66%)
Aug 22, 2019 9.769 9.846 9.699 9.800 205,972 +0.02(+0.16%)
Aug 21, 2019 9.792 9.846 9.753 9.784 137,942 +0.01(+0.08%)
Aug 20, 2019 9.893 9.893 9.776 9.776 260,585 -0.09(-0.87%)
Aug 19, 2019 9.807 9.893 9.761 9.862 219,802 +0.10(+1.03%)
Aug 16, 2019 9.660 9.815 9.606 9.761 374,012 +0.12(+1.21%)
Aug 15, 2019 9.637 9.730 9.590 9.645 225,356 +0.01(+0.08%)
Aug 14, 2019 9.668 9.753 9.575 9.637 241,007 -0.11(-1.11%)
Aug 13, 2019 9.691 9.776 9.668 9.745 297,323 +0.09(+0.88%)
Aug 12, 2019 9.652 9.707 9.575 9.660 170,527 -0.02(-0.16%)
Aug 09, 2019 9.645 9.691 9.598 9.676 203,116 +0.02(+0.24%)
Aug 08, 2019 9.544 9.712 9.482 9.652 259,104 +0.12(+1.30%)
Aug 07, 2019 9.497 9.621 9.389 9.528 254,637 +0.09(+0.99%)
Aug 06, 2019 9.404 9.505 9.350 9.435 303,206 +0.05(+0.50%)
Aug 05, 2019 9.528 9.614 9.272 9.389 528,556 -0.28(-2.89%)
Aug 02, 2019 9.870 9.913 9.505 9.668 577,515 -0.28(-2.81%)
Aug 01, 2019 9.970 10.24 9.862 9.947 434,704 +0.13(+1.30%)
Jul 31, 2019 9.965 9.989 9.758 9.819 349,237 -0.11(-1.09%)
Jul 30, 2019 9.935 9.973 9.894 9.927 260,004 +0.00(+0.00%)
Jul 29, 2019 9.888 9.965 9.865 9.927 289,550 +0.04(+0.39%)
Jul 26, 2019 9.819 9.896 9.765 9.888 271,123 +0.12(+1.18%)
Jul 25, 2019 9.865 9.896 9.773 9.773 145,726 -0.08(-0.86%)
Jul 24, 2019 9.758 9.858 9.719 9.858 206,655 +0.10(+1.03%)
Jul 23, 2019 9.681 9.781 9.634 9.758 165,049 +0.08(+0.88%)
Jul 22, 2019 9.673 9.711 9.627 9.673 197,160 +0.02(+0.24%)
Jul 19, 2019 9.742 9.788 9.650 9.650 298,911 -0.12(-1.18%)
Jul 18, 2019 9.734 9.796 9.704 9.765 211,904 +0.01(+0.08%)
Jul 17, 2019 9.727 9.781 9.688 9.758 257,520 +0.04(+0.40%)
Jul 16, 2019 9.704 9.765 9.661 9.719 224,141 -0.02(-0.24%)
Jul 15, 2019 9.835 9.854 9.742 9.742 219,160 -0.09(-0.94%)
Jul 12, 2019 9.888 9.904 9.781 9.835 250,607 +0.05(+0.47%)
Jul 11, 2019 9.912 9.919 9.742 9.788 257,358 -0.12(-1.24%)
Jul 10, 2019 9.935 9.989 9.881 9.912 232,945 -0.01(-0.08%)
Jul 09, 2019 9.973 9.973 9.858 9.919 167,422 -0.05(-0.46%)
Jul 08, 2019 9.912 9.969 9.888 9.965 216,448 +0.03(+0.31%)
Jul 05, 2019 9.819 9.935 9.642 9.935 422,137 +0.14(+1.42%)
Jul 03, 2019 9.734 9.827 9.704 9.796 160,232 +0.06(+0.63%)
Jul 02, 2019 9.642 9.773 9.642 9.734 219,204 +0.11(+1.12%)
Jul 01, 2019 9.819 9.819 9.526 9.627 360,724 -0.07(-0.75%)
Jun 28, 2019 9.631 9.776 9.616 9.700 499,631 +0.11(+1.12%)
Jun 27, 2019 9.463 9.593 9.455 9.593 249,526 +0.18(+1.87%)
Jun 26, 2019 9.593 9.662 9.402 9.417 370,474 -0.15(-1.60%)
Jun 25, 2019 9.669 9.715 9.562 9.570 270,839 -0.08(-0.87%)
Jun 24, 2019 9.868 9.883 9.654 9.654 285,166 -0.17(-1.71%)
Jun 21, 2019 9.845 9.853 9.746 9.822 443,506 -0.06(-0.62%)
Jun 20, 2019 9.960 9.960 9.845 9.883 271,400 -0.01(-0.08%)
Jun 19, 2019 9.899 9.967 9.845 9.891 338,184 -0.02(-0.23%)
Jun 18, 2019 9.876 9.937 9.822 9.914 411,633 +0.09(+0.93%)
Jun 17, 2019 9.730 9.853 9.730 9.822 341,200 +0.11(+1.10%)
Jun 14, 2019 9.753 9.769 9.639 9.715 198,073 -0.04(-0.39%)
Jun 13, 2019 9.662 9.753 9.623 9.753 283,151 +0.13(+1.35%)
Jun 12, 2019 9.700 9.769 9.604 9.623 271,326 -0.07(-0.71%)
Jun 11, 2019 9.585 9.692 9.547 9.692 315,365 +0.14(+1.44%)
Jun 10, 2019 9.677 9.677 9.470 9.555 343,216 -0.14(-1.42%)
Jun 07, 2019 9.684 9.746 9.631 9.692 172,954 +0.01(+0.08%)
Jun 06, 2019 9.715 9.761 9.555 9.684 222,816 -0.02(-0.24%)
Jun 05, 2019 9.623 9.715 9.555 9.707 258,755 +0.12(+1.28%)
Jun 04, 2019 9.623 9.684 9.486 9.585 245,478 -0.02(-0.24%)
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.