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

Whitestone REIT (NY: WSR )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.990 8.165 7.977 8.100 1,744,769 +0.13(+1.58%)
Aug 30, 2017 7.897 8.064 7.833 7.974 759,080 +0.15(+1.88%)
Aug 29, 2017 7.820 7.955 7.788 7.827 1,036,515 -0.02(-0.25%)
Aug 28, 2017 8.218 8.218 7.577 7.846 2,365,101 -0.40(-4.90%)
Aug 25, 2017 8.205 8.288 8.167 8.250 268,758 +0.06(+0.78%)
Aug 24, 2017 8.224 8.327 8.179 8.186 268,822 -0.03(-0.31%)
Aug 23, 2017 8.141 8.224 8.128 8.211 364,905 +0.04(+0.55%)
Aug 22, 2017 8.231 8.269 8.151 8.167 253,845 -0.05(-0.62%)
Aug 21, 2017 8.070 8.231 8.045 8.218 354,573 +0.12(+1.50%)
Aug 18, 2017 8.096 8.154 8.051 8.096 385,257 -0.05(-0.63%)
Aug 17, 2017 8.231 8.340 8.134 8.147 454,777 -0.13(-1.55%)
Aug 16, 2017 8.308 8.423 8.243 8.276 515,045 -0.03(-0.39%)
Aug 15, 2017 8.256 8.314 8.205 8.308 472,620 +0.01(+0.15%)
Aug 14, 2017 8.269 8.352 8.243 8.295 531,435 +0.06(+0.70%)
Aug 11, 2017 8.109 8.237 8.090 8.237 566,601 +0.02(+0.23%)
Aug 10, 2017 8.308 8.308 8.141 8.218 252,404 -0.06(-0.70%)
Aug 09, 2017 8.288 8.347 8.231 8.276 322,486 -0.01(-0.15%)
Aug 08, 2017 8.205 8.346 8.199 8.288 405,569 +0.06(+0.70%)
Aug 07, 2017 8.256 8.269 8.173 8.231 284,938 -0.02(-0.23%)
Aug 04, 2017 8.218 8.282 8.032 8.250 437,314 +0.01(+0.08%)
Aug 03, 2017 7.949 8.276 7.776 8.243 705,794 -0.01(-0.16%)
Aug 02, 2017 8.352 8.352 8.179 8.256 518,619 -0.10(-1.15%)
Aug 01, 2017 8.301 8.378 8.237 8.352 391,596 +0.05(+0.58%)
Jul 31, 2017 8.343 8.343 8.222 8.304 411,859 -0.01(-0.08%)
Jul 28, 2017 8.349 8.400 8.285 8.311 879,423 -0.03(-0.31%)
Jul 27, 2017 8.317 8.387 8.228 8.336 392,850 +0.02(+0.23%)
Jul 26, 2017 8.228 8.329 8.215 8.317 594,812 +0.08(+1.00%)
Jul 25, 2017 8.158 8.241 8.113 8.234 414,514 +0.08(+1.01%)
Jul 24, 2017 8.171 8.171 8.031 8.152 383,586 -0.02(-0.23%)
Jul 21, 2017 8.177 8.190 8.056 8.171 324,176 +0.06(+0.78%)
Jul 20, 2017 8.177 8.082 8.107 268,849 -0.01(-0.08%)
Jul 19, 2017 8.031 8.152 7.986 8.113 456,488 +0.08(+0.95%)
Jul 18, 2017 8.037 8.126 7.967 8.037 319,705 -0.01(-0.16%)
Jul 17, 2017 7.999 8.139 7.980 8.050 421,528 +0.05(+0.64%)
Jul 14, 2017 7.942 8.031 7.934 7.999 418,847 +0.08(+0.96%)
Jul 13, 2017 7.923 7.941 7.831 7.923 326,512 +0.03(+0.40%)
Jul 12, 2017 7.808 7.942 7.779 7.891 544,929 +0.16(+2.06%)
Jul 11, 2017 7.725 7.767 7.585 7.732 673,693 -0.01(-0.08%)
Jul 10, 2017 7.821 7.827 7.719 7.738 436,205 -0.08(-1.06%)
Jul 07, 2017 7.744 7.840 7.679 7.821 342,777 +0.10(+1.24%)
Jul 06, 2017 7.725 7.808 7.674 7.725 438,949 -0.05(-0.65%)
Jul 05, 2017 7.967 7.967 7.744 7.776 492,648 -0.18(-2.24%)
Jul 03, 2017 7.795 7.980 7.795 7.954 316,031 +0.16(+2.04%)
Jun 30, 2017 7.929 7.929 7.757 7.795 557,064 -0.12(-1.49%)
Jun 29, 2017 7.894 7.938 7.790 7.913 661,206 -0.01(-0.16%)
Jun 28, 2017 7.888 7.970 7.837 7.926 561,829 +0.06(+0.80%)
Jun 27, 2017 7.844 7.922 7.818 7.862 518,686 -0.01(-0.16%)
Jun 26, 2017 7.862 7.926 7.768 7.875 451,385 +0.08(+0.97%)
Jun 23, 2017 7.717 7.825 7.692 7.799 1,676,810 +0.09(+1.23%)
Jun 22, 2017 7.705 7.757 7.629 7.705 436,917 +0.03(+0.33%)
Jun 21, 2017 7.705 7.768 7.641 7.679 616,177 -0.05(-0.65%)
Jun 20, 2017 7.692 7.736 7.616 7.730 488,269 +0.03(+0.33%)
Jun 19, 2017 7.717 7.806 7.654 7.705 877,732 -0.01(-0.08%)
Jun 16, 2017 7.761 7.850 7.696 7.711 2,271,144 -0.08(-1.05%)
Jun 15, 2017 7.774 7.869 7.730 7.793 741,381 -0.04(-0.56%)
Jun 14, 2017 7.806 7.869 7.705 7.837 777,408 +0.01(+0.08%)
Jun 13, 2017 7.831 7.837 7.610 7.831 802,127 +0.03(+0.40%)
Jun 12, 2017 7.667 7.825 7.667 7.799 691,894 +0.13(+1.65%)
Jun 09, 2017 7.578 7.730 7.544 7.673 861,656 +0.09(+1.25%)
Jun 08, 2017 7.534 7.591 7.446 7.578 681,437 +0.09(+1.27%)
Jun 07, 2017 7.465 7.484 7.383 7.484 943,306 +0.02(+0.25%)
Jun 06, 2017 7.471 7.496 7.364 7.465 604,707 +0.01(+0.08%)
Jun 05, 2017 7.414 7.490 7.390 7.458 592,409 +0.01(+0.08%)
Jun 02, 2017 7.414 7.531 7.364 7.452 967,016 +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.