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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.669 8.735 8.603 8.699 283,401 +0.03(+0.35%)
Aug 30, 2016 8.795 8.795 8.524 8.669 406,015 -0.06(-0.65%)
Aug 29, 2016 8.672 8.813 8.666 8.726 283,566 +0.05(+0.62%)
Aug 26, 2016 8.851 8.905 8.642 8.672 212,504 -0.17(-1.89%)
Aug 25, 2016 8.839 8.922 8.827 8.839 143,877 -0.01(-0.07%)
Aug 24, 2016 8.964 8.973 8.767 8.845 282,331 -0.10(-1.07%)
Aug 23, 2016 8.797 8.964 8.779 8.940 399,843 +0.22(+2.53%)
Aug 22, 2016 8.630 8.726 8.630 8.720 290,037 +0.02(+0.27%)
Aug 19, 2016 8.916 8.917 8.582 8.696 1,035,546 -0.35(-3.89%)
Aug 18, 2016 8.982 9.149 8.976 9.048 469,282 +0.10(+1.13%)
Aug 17, 2016 8.928 8.970 8.821 8.946 291,718 +0.05(+0.54%)
Aug 16, 2016 8.994 9.012 8.839 8.899 343,040 -0.11(-1.19%)
Aug 15, 2016 9.000 9.107 8.994 9.006 307,652 +0.01(+0.13%)
Aug 12, 2016 9.089 9.143 8.970 8.994 173,739 -0.05(-0.53%)
Aug 11, 2016 9.131 9.173 9.006 9.042 191,285 -0.10(-1.04%)
Aug 10, 2016 9.203 9.209 9.101 9.137 215,574 +0.01(+0.07%)
Aug 09, 2016 9.119 9.143 9.018 9.131 372,402 +0.04(+0.46%)
Aug 08, 2016 9.131 9.179 9.060 9.089 164,931 -0.03(-0.33%)
Aug 05, 2016 9.089 9.209 9.036 9.119 331,250 +0.05(+0.59%)
Aug 04, 2016 9.101 9.113 9.012 9.066 202,083 +0.01(+0.07%)
Aug 03, 2016 9.227 9.250 9.006 9.060 327,127 -0.16(-1.75%)
Aug 02, 2016 9.417 9.423 9.185 9.221 410,433 -0.20(-2.09%)
Aug 01, 2016 9.567 9.606 9.358 9.417 435,207 -0.23(-2.35%)
Jul 29, 2016 9.304 9.722 9.304 9.644 562,611 +0.34(+3.65%)
Jul 28, 2016 9.453 9.602 9.227 9.304 346,066 -0.07(-0.79%)
Jul 27, 2016 9.408 9.420 9.290 9.379 274,540 +0.01(+0.06%)
Jul 26, 2016 9.420 9.444 9.313 9.373 171,993 -0.02(-0.25%)
Jul 25, 2016 9.396 9.426 9.337 9.396 163,900 -0.02(-0.25%)
Jul 22, 2016 9.450 9.503 9.414 9.420 221,746 +0.02(+0.25%)
Jul 21, 2016 9.385 9.468 9.340 9.396 217,207 +0.01(+0.06%)
Jul 20, 2016 9.337 9.468 9.266 9.391 346,462 +0.08(+0.83%)
Jul 19, 2016 9.302 9.322 9.229 9.313 221,466 +0.02(+0.26%)
Jul 18, 2016 9.177 9.293 9.122 9.290 270,144 +0.14(+1.56%)
Jul 15, 2016 9.153 9.171 9.070 9.147 408,012 -0.01(-0.06%)
Jul 14, 2016 9.444 9.456 9.130 9.153 778,262 -0.36(-3.74%)
Jul 13, 2016 9.402 9.539 9.391 9.509 493,208 +0.11(+1.13%)
Jul 12, 2016 9.438 9.438 9.355 9.402 471,024 -0.01(-0.06%)
Jul 11, 2016 9.308 9.438 9.219 9.408 400,393 +0.12(+1.28%)
Jul 08, 2016 9.130 9.313 9.082 9.290 474,980 +0.21(+2.28%)
Jul 07, 2016 9.147 9.147 9.041 9.082 218,806 -0.07(-0.78%)
Jul 06, 2016 9.159 9.195 9.082 9.153 224,865 -0.01(-0.06%)
Jul 05, 2016 9.029 9.165 9.029 9.159 317,869 +0.15(+1.71%)
Jul 01, 2016 8.993 9.005 9.005 9.005 222,996 +0.07(+0.73%)
Jun 30, 2016 8.916 8.946 8.833 8.940 250,983 +0.06(+0.67%)
Jun 29, 2016 8.893 8.970 8.869 8.881 283,967 +0.03(+0.30%)
Jun 28, 2016 8.772 8.920 8.719 8.854 390,374 +0.18(+2.11%)
Jun 27, 2016 8.777 8.819 8.583 8.671 373,750 -0.15(-1.67%)
Jun 24, 2016 8.630 8.860 8.542 8.819 536,483 +0.01(+0.13%)
Jun 23, 2016 8.895 8.925 8.789 8.807 311,347 -0.05(-0.60%)
Jun 22, 2016 8.913 8.913 8.836 8.860 325,112 -0.01(-0.07%)
Jun 21, 2016 8.819 8.913 8.760 8.866 478,679 +0.05(+0.53%)
Jun 20, 2016 8.689 8.866 8.640 8.819 832,507 +0.16(+1.84%)
Jun 17, 2016 8.465 8.683 8.383 8.660 1,119,082 +0.21(+2.51%)
Jun 16, 2016 8.418 8.471 8.371 8.448 519,248 +0.03(+0.35%)
Jun 15, 2016 8.483 8.542 8.371 8.418 542,420 -0.04(-0.49%)
Jun 14, 2016 8.636 8.636 8.412 8.459 390,313 -0.14(-1.58%)
Jun 13, 2016 8.636 8.683 8.577 8.595 460,321 -0.02(-0.27%)
Jun 10, 2016 8.601 8.630 8.548 8.618 432,835 +0.03(+0.34%)
Jun 09, 2016 8.448 8.601 8.438 8.589 337,365 +0.16(+1.89%)
Jun 08, 2016 8.365 8.448 8.353 8.430 300,123 +0.06(+0.77%)
Jun 07, 2016 8.200 8.418 8.200 8.365 370,922 +0.17(+2.08%)
Jun 06, 2016 8.230 8.245 8.124 8.194 233,851 -0.02(-0.29%)
Jun 03, 2016 8.153 8.300 8.129 8.218 298,004 +0.09(+1.09%)
Jun 02, 2016 8.053 8.153 8.047 8.129 253,038 +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.