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

Whitestone REIT (NY: WSR )

11.70 -0.08 (-0.68%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 3, 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 (%)
Jul 29, 2016 9.271 9.687 9.271 9.609 564,637 +0.34(+3.65%)
Jul 28, 2016 9.419 9.568 9.193 9.271 347,312 -0.07(-0.79%)
Jul 27, 2016 9.375 9.386 9.256 9.345 275,528 +0.01(+0.06%)
Jul 26, 2016 9.386 9.410 9.280 9.339 172,613 -0.02(-0.25%)
Jul 25, 2016 9.363 9.392 9.304 9.363 164,490 -0.02(-0.25%)
Jul 22, 2016 9.416 9.469 9.380 9.386 222,544 +0.02(+0.25%)
Jul 21, 2016 9.351 9.434 9.307 9.363 217,989 +0.01(+0.06%)
Jul 20, 2016 9.304 9.434 9.233 9.357 347,709 +0.08(+0.83%)
Jul 19, 2016 9.268 9.289 9.196 9.280 222,263 +0.02(+0.26%)
Jul 18, 2016 9.144 9.259 9.089 9.256 271,116 +0.14(+1.56%)
Jul 15, 2016 9.121 9.138 9.038 9.115 409,481 -0.01(-0.06%)
Jul 14, 2016 9.410 9.422 9.097 9.121 781,063 -0.35(-3.74%)
Jul 13, 2016 9.369 9.505 9.357 9.475 494,983 +0.11(+1.13%)
Jul 12, 2016 9.404 9.404 9.321 9.369 472,720 -0.01(-0.06%)
Jul 11, 2016 9.274 9.404 9.186 9.375 401,834 +0.12(+1.28%)
Jul 08, 2016 9.097 9.280 9.050 9.256 476,690 +0.21(+2.28%)
Jul 07, 2016 9.115 9.115 9.008 9.050 219,593 -0.07(-0.78%)
Jul 06, 2016 9.126 9.162 9.050 9.121 225,674 -0.01(-0.06%)
Jul 05, 2016 8.996 9.132 8.996 9.126 319,013 +0.15(+1.71%)
Jul 01, 2016 8.961 8.973 8.973 8.973 223,799 +0.06(+0.73%)
Jun 30, 2016 8.884 8.914 8.802 8.908 251,887 +0.06(+0.67%)
Jun 29, 2016 8.861 8.937 8.837 8.849 284,989 +0.03(+0.30%)
Jun 28, 2016 8.740 8.888 8.687 8.822 391,780 +0.18(+2.11%)
Jun 27, 2016 8.746 8.787 8.552 8.640 375,096 -0.15(-1.67%)
Jun 24, 2016 8.599 8.828 8.511 8.787 538,415 +0.01(+0.13%)
Jun 23, 2016 8.863 8.893 8.758 8.775 312,468 -0.05(-0.60%)
Jun 22, 2016 8.881 8.881 8.805 8.828 326,283 -0.01(-0.07%)
Jun 21, 2016 8.787 8.881 8.728 8.834 480,402 +0.05(+0.53%)
Jun 20, 2016 8.658 8.834 8.609 8.787 835,504 +0.16(+1.84%)
Jun 17, 2016 8.435 8.652 8.353 8.629 1,123,111 +0.21(+2.51%)
Jun 16, 2016 8.388 8.441 8.341 8.417 521,117 +0.03(+0.35%)
Jun 15, 2016 8.452 8.511 8.341 8.388 544,372 -0.04(-0.49%)
Jun 14, 2016 8.605 8.605 8.382 8.429 391,718 -0.13(-1.58%)
Jun 13, 2016 8.605 8.652 8.546 8.564 461,979 -0.02(-0.27%)
Jun 10, 2016 8.570 8.599 8.517 8.587 434,393 +0.03(+0.34%)
Jun 09, 2016 8.417 8.570 8.408 8.558 338,580 +0.16(+1.89%)
Jun 08, 2016 8.335 8.417 8.323 8.400 301,203 +0.06(+0.77%)
Jun 07, 2016 8.171 8.388 8.171 8.335 372,257 +0.17(+2.08%)
Jun 06, 2016 8.200 8.215 8.094 8.165 234,693 -0.02(-0.29%)
Jun 03, 2016 8.124 8.270 8.100 8.188 299,077 +0.09(+1.09%)
Jun 02, 2016 8.024 8.124 8.018 8.100 253,949 +0.02(+0.29%)
Jun 01, 2016 7.995 8.083 7.995 8.077 155,873 +0.05(+0.58%)
May 31, 2016 8.083 8.083 7.942 8.030 227,595 +0.01(+0.18%)
May 27, 2016 7.939 8.015 8.015 8.015 225,074 +0.08(+1.03%)
May 26, 2016 7.834 7.968 7.829 7.934 217,815 +0.10(+1.26%)
May 25, 2016 7.730 7.869 7.671 7.834 226,079 +0.09(+1.13%)
May 24, 2016 7.636 7.759 7.625 7.747 165,024 +0.17(+2.31%)
May 23, 2016 7.607 7.625 7.520 7.572 166,508 -0.03(-0.46%)
May 20, 2016 7.537 7.613 7.473 7.607 187,197 +0.12(+1.56%)
May 19, 2016 7.549 7.549 7.394 7.491 361,592 -0.15(-1.91%)
May 18, 2016 7.794 7.794 7.525 7.636 264,661 -0.16(-2.02%)
May 17, 2016 7.957 7.957 7.712 7.794 312,734 -0.19(-2.41%)
May 16, 2016 8.027 8.038 7.904 7.986 226,148 +0.04(+0.51%)
May 13, 2016 7.986 7.986 7.852 7.945 156,174 -0.04(-0.51%)
May 12, 2016 7.939 7.998 7.834 7.986 234,787 +0.06(+0.74%)
May 11, 2016 8.021 8.044 7.823 7.928 214,401 -0.12(-1.52%)
May 10, 2016 8.155 8.161 8.027 8.050 279,469 -0.06(-0.72%)
May 09, 2016 8.027 8.307 7.968 8.108 321,566 +0.14(+1.76%)
May 06, 2016 7.951 7.980 7.899 7.968 400,987 +0.02(+0.22%)
May 05, 2016 8.003 8.044 7.951 7.951 233,059 -0.02(-0.22%)
May 04, 2016 7.834 8.015 7.834 7.968 268,423 +0.08(+0.96%)
May 03, 2016 7.869 7.928 7.817 7.893 262,051 -0.01(-0.15%)
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.