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

Whitestone REIT (NY: WSR )

11.50 +0.17 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 8.095 8.272 8.081 8.206 1,722,240 +0.13(+1.58%)
Aug 30, 2017 8.001 8.169 7.936 8.079 749,279 +0.15(+1.88%)
Aug 29, 2017 7.923 8.059 7.890 7.929 1,023,132 -0.02(-0.25%)
Aug 28, 2017 8.325 8.325 7.676 7.949 2,334,564 -0.41(-4.90%)
Aug 25, 2017 8.312 8.397 8.273 8.358 265,287 +0.06(+0.78%)
Aug 24, 2017 8.332 8.436 8.286 8.293 265,351 -0.03(-0.31%)
Aug 23, 2017 8.247 8.332 8.234 8.319 360,194 +0.05(+0.55%)
Aug 22, 2017 8.338 8.377 8.257 8.273 250,568 -0.05(-0.62%)
Aug 21, 2017 8.176 8.338 8.150 8.325 349,995 +0.12(+1.50%)
Aug 18, 2017 8.202 8.260 8.156 8.202 380,283 -0.05(-0.63%)
Aug 17, 2017 8.338 8.449 8.241 8.254 448,905 -0.13(-1.55%)
Aug 16, 2017 8.416 8.533 8.351 8.384 508,395 -0.03(-0.39%)
Aug 15, 2017 8.364 8.423 8.312 8.416 466,518 +0.01(+0.15%)
Aug 14, 2017 8.377 8.462 8.351 8.403 524,573 +0.06(+0.70%)
Aug 11, 2017 8.215 8.345 8.195 8.345 559,285 +0.02(+0.23%)
Aug 10, 2017 8.416 8.416 8.247 8.325 249,145 -0.06(-0.70%)
Aug 09, 2017 8.397 8.456 8.338 8.384 318,323 -0.01(-0.15%)
Aug 08, 2017 8.312 8.455 8.306 8.397 400,332 +0.06(+0.70%)
Aug 07, 2017 8.364 8.377 8.280 8.338 281,259 -0.02(-0.23%)
Aug 04, 2017 8.325 8.390 8.137 8.358 431,667 +0.01(+0.08%)
Aug 03, 2017 8.053 8.384 7.877 8.351 696,681 -0.01(-0.16%)
Aug 02, 2017 8.462 8.462 8.286 8.364 511,923 -0.10(-1.15%)
Aug 01, 2017 8.410 8.488 8.345 8.462 386,539 +0.05(+0.58%)
Jul 31, 2017 8.452 8.452 8.329 8.413 406,541 -0.01(-0.08%)
Jul 28, 2017 8.458 8.510 8.394 8.419 868,068 -0.03(-0.31%)
Jul 27, 2017 8.426 8.497 8.336 8.445 387,778 +0.02(+0.23%)
Jul 26, 2017 8.336 8.437 8.323 8.426 587,132 +0.08(+1.00%)
Jul 25, 2017 8.265 8.349 8.220 8.342 409,162 +0.08(+1.01%)
Jul 24, 2017 8.278 8.278 8.136 8.258 378,634 -0.02(-0.23%)
Jul 21, 2017 8.284 8.297 8.162 8.278 319,990 +0.06(+0.78%)
Jul 20, 2017 8.284 8.187 8.213 265,378 -0.01(-0.08%)
Jul 19, 2017 8.136 8.258 8.091 8.220 450,594 +0.08(+0.95%)
Jul 18, 2017 8.142 8.232 8.071 8.142 315,577 -0.01(-0.16%)
Jul 17, 2017 8.104 8.245 8.084 8.155 416,085 +0.05(+0.64%)
Jul 14, 2017 8.046 8.136 8.038 8.104 413,439 +0.08(+0.96%)
Jul 13, 2017 8.026 8.045 7.933 8.026 322,297 +0.03(+0.40%)
Jul 12, 2017 7.910 8.046 7.881 7.994 537,893 +0.16(+2.06%)
Jul 11, 2017 7.826 7.868 7.684 7.833 664,995 -0.01(-0.08%)
Jul 10, 2017 7.923 7.929 7.820 7.839 430,573 -0.08(-1.06%)
Jul 07, 2017 7.846 7.942 7.780 7.923 338,351 +0.10(+1.24%)
Jul 06, 2017 7.826 7.910 7.775 7.826 433,282 -0.05(-0.65%)
Jul 05, 2017 8.071 8.071 7.846 7.878 486,287 -0.18(-2.24%)
Jul 03, 2017 7.897 8.084 7.897 8.058 311,950 +0.16(+2.04%)
Jun 30, 2017 8.033 8.033 7.859 7.897 549,871 -0.12(-1.49%)
Jun 29, 2017 7.997 8.042 7.892 8.017 652,669 -0.01(-0.16%)
Jun 28, 2017 7.991 8.074 7.940 8.029 554,575 +0.06(+0.80%)
Jun 27, 2017 7.946 8.026 7.921 7.965 511,989 -0.01(-0.16%)
Jun 26, 2017 7.965 8.029 7.869 7.978 445,557 +0.08(+0.97%)
Jun 23, 2017 7.818 7.927 7.793 7.901 1,655,160 +0.10(+1.23%)
Jun 22, 2017 7.805 7.859 7.729 7.805 431,276 +0.03(+0.33%)
Jun 21, 2017 7.805 7.869 7.741 7.780 608,221 -0.05(-0.65%)
Jun 20, 2017 7.793 7.837 7.716 7.831 481,965 +0.03(+0.33%)
Jun 19, 2017 7.818 7.908 7.754 7.805 866,399 -0.01(-0.08%)
Jun 16, 2017 7.863 7.953 7.797 7.812 2,241,819 -0.08(-1.05%)
Jun 15, 2017 7.876 7.972 7.831 7.895 731,808 -0.04(-0.56%)
Jun 14, 2017 7.908 7.972 7.805 7.940 767,370 +0.01(+0.08%)
Jun 13, 2017 7.933 7.940 7.709 7.933 791,771 +0.03(+0.40%)
Jun 12, 2017 7.767 7.927 7.767 7.901 682,961 +0.13(+1.65%)
Jun 09, 2017 7.677 7.831 7.642 7.773 850,531 +0.10(+1.25%)
Jun 08, 2017 7.633 7.690 7.543 7.677 672,638 +0.10(+1.27%)
Jun 07, 2017 7.562 7.581 7.479 7.581 931,127 +0.02(+0.25%)
Jun 06, 2017 7.569 7.594 7.460 7.562 596,899 +0.01(+0.08%)
Jun 05, 2017 7.511 7.588 7.487 7.556 584,760 +0.01(+0.08%)
Jun 02, 2017 7.511 7.629 7.460 7.549 954,530 +0.05(+0.68%)
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.