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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2017 8.514 8.606 8.477 8.551 206,406 +0.04(+0.43%)
Jan 30, 2017 8.569 8.569 8.434 8.514 229,899 -0.06(-0.65%)
Jan 27, 2017 8.496 8.576 8.471 8.569 207,732 +0.08(+0.94%)
Jan 26, 2017 8.563 8.594 8.477 8.489 159,103 -0.09(-1.07%)
Jan 25, 2017 8.532 8.600 8.489 8.582 148,153 +0.04(+0.43%)
Jan 24, 2017 8.520 8.557 8.446 8.545 164,357 +0.02(+0.29%)
Jan 23, 2017 8.391 8.551 8.391 8.520 158,886 +0.14(+1.61%)
Jan 20, 2017 8.391 8.476 8.373 8.385 196,815 -0.01(-0.15%)
Jan 19, 2017 8.514 8.514 8.397 8.397 201,642 -0.18(-2.08%)
Jan 18, 2017 8.576 8.606 8.508 8.576 165,865 +0.02(+0.29%)
Jan 17, 2017 8.514 8.594 8.502 8.551 154,567 +0.04(+0.51%)
Jan 13, 2017 8.508 8.508 8.508 0 +0.03(+0.36%)
Jan 12, 2017 8.557 8.612 8.410 8.477 148,223 -0.06(-0.72%)
Jan 11, 2017 8.440 8.594 8.422 8.539 169,112 +0.07(+0.80%)
Jan 10, 2017 8.446 8.483 8.385 8.471 177,691 +0.01(+0.07%)
Jan 09, 2017 8.600 8.606 8.459 8.465 189,711 -0.10(-1.22%)
Jan 06, 2017 8.662 8.668 8.563 8.569 174,752 -0.11(-1.27%)
Jan 05, 2017 8.729 8.772 8.655 8.680 254,273 -0.15(-1.67%)
Jan 04, 2017 8.846 8.864 8.788 8.828 172,247 +0.02(+0.21%)
Jan 03, 2017 8.834 8.864 8.705 8.809 176,395 -0.03(-0.35%)
Dec 30, 2016 8.840 8.840 8.840 0 +0.06(+0.67%)
Dec 29, 2016 8.610 8.781 8.604 8.781 295,383 +0.18(+2.13%)
Dec 28, 2016 8.580 8.617 8.480 8.598 206,231 +0.02(+0.21%)
Dec 27, 2016 8.549 8.651 8.543 8.580 168,390 +0.05(+0.64%)
Dec 23, 2016 8.525 8.525 8.525 0 +0.07(+0.79%)
Dec 22, 2016 8.439 8.488 8.348 8.458 129,419 +0.02(+0.22%)
Dec 21, 2016 8.598 8.647 8.439 8.439 224,863 -0.15(-1.78%)
Dec 20, 2016 8.568 8.684 8.510 8.592 176,479 +0.01(+0.07%)
Dec 19, 2016 8.458 8.629 8.409 8.586 238,761 +0.19(+2.25%)
Dec 16, 2016 8.330 8.519 8.293 8.397 840,843 +0.08(+0.95%)
Dec 15, 2016 8.330 8.470 8.287 8.317 267,331 -0.05(-0.58%)
Dec 14, 2016 8.610 8.647 8.354 8.366 266,161 -0.22(-2.56%)
Dec 13, 2016 8.647 8.696 8.543 8.586 170,852 -0.05(-0.57%)
Dec 12, 2016 8.629 8.678 8.501 8.635 224,290 +0.00(+0.00%)
Dec 09, 2016 8.672 8.748 8.592 8.635 220,748 -0.02(-0.21%)
Dec 08, 2016 8.354 8.665 8.354 8.653 317,540 +0.23(+2.76%)
Dec 07, 2016 8.281 8.458 8.281 8.421 194,916 +0.10(+1.25%)
Dec 06, 2016 8.244 8.348 8.183 8.317 186,326 +0.08(+0.96%)
Dec 05, 2016 8.049 8.250 7.994 8.238 220,041 +0.20(+2.43%)
Dec 02, 2016 7.969 8.217 7.969 8.043 210,207 +0.03(+0.38%)
Dec 01, 2016 8.183 8.183 7.884 8.012 471,238 -0.18(-2.16%)
Nov 30, 2016 8.281 8.396 8.177 8.189 266,693 -0.11(-1.32%)
Nov 29, 2016 8.458 8.549 8.275 8.299 253,794 -0.14(-1.63%)
Nov 28, 2016 8.394 8.497 8.394 8.436 242,149 +0.03(+0.36%)
Nov 25, 2016 8.309 8.406 8.309 8.406 116,571 +0.11(+1.32%)
Nov 23, 2016 8.297 8.297 8.297 0 -0.01(-0.07%)
Nov 22, 2016 8.212 8.303 8.188 8.303 211,584 +0.13(+1.63%)
Nov 21, 2016 8.139 8.188 8.073 8.170 177,432 +0.08(+0.97%)
Nov 18, 2016 8.006 8.091 8.006 8.091 141,770 +0.07(+0.91%)
Nov 17, 2016 8.121 8.273 8.006 8.018 194,522 -0.14(-1.71%)
Nov 16, 2016 8.157 8.236 8.097 8.157 187,699 -0.04(-0.52%)
Nov 15, 2016 8.182 8.248 8.048 8.200 329,053 +0.03(+0.37%)
Nov 14, 2016 8.030 8.273 7.972 8.170 400,996 +0.10(+1.20%)
Nov 11, 2016 7.824 8.127 7.824 8.073 309,926 +0.28(+3.58%)
Nov 10, 2016 7.866 7.891 7.569 7.794 260,723 -0.07(-0.85%)
Nov 09, 2016 7.581 7.872 7.538 7.860 239,069 +0.08(+1.01%)
Nov 08, 2016 7.794 7.818 7.757 7.781 126,332 -0.01(-0.16%)
Nov 07, 2016 7.606 7.800 7.587 7.794 210,885 +0.22(+2.88%)
Nov 04, 2016 7.460 7.606 7.424 7.575 236,009 +0.12(+1.54%)
Nov 03, 2016 7.454 7.551 7.357 7.460 158,070 +0.00(+0.00%)
Nov 02, 2016 7.684 7.703 7.454 7.460 290,881 -0.16(-2.07%)
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.