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

Whitestone REIT (NY: WSR )

11.50 +0.04 (+0.36%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2018 8.419 8.473 8.318 8.331 408,621 -0.06(-0.72%)
Feb 27, 2018 8.574 8.594 8.358 8.392 316,645 -0.17(-1.97%)
Feb 26, 2018 8.534 8.601 8.399 8.561 349,070 +0.04(+0.48%)
Feb 23, 2018 8.459 8.520 8.389 8.520 274,448 +0.11(+1.28%)
Feb 22, 2018 8.446 8.412 431,179 +0.23(+2.81%)
Feb 21, 2018 8.230 8.345 8.179 8.183 345,521 -0.06(-0.74%)
Feb 20, 2018 8.318 8.365 8.210 8.243 377,396 -0.09(-1.13%)
Feb 16, 2018 8.338 8.338 8.338 0 +0.07(+0.90%)
Feb 15, 2018 8.142 8.338 8.142 8.264 265,506 +0.15(+1.83%)
Feb 14, 2018 8.176 8.223 8.048 8.115 501,383 -0.13(-1.56%)
Feb 13, 2018 8.176 8.287 8.115 8.243 276,243 +0.03(+0.41%)
Feb 12, 2018 8.358 8.394 7.913 8.210 638,605 -0.11(-1.38%)
Feb 09, 2018 8.257 8.405 8.142 8.324 913,025 +0.14(+1.73%)
Feb 08, 2018 8.324 8.385 8.183 8.183 514,596 -0.16(-1.94%)
Feb 07, 2018 8.210 8.321 8.189 8.345 472,279 +0.12(+1.48%)
Feb 06, 2018 8.000 8.270 7.967 8.223 715,591 -0.05(-0.65%)
Feb 05, 2018 8.446 8.493 8.115 8.277 665,895 -0.23(-2.70%)
Feb 02, 2018 8.540 8.635 8.399 8.507 635,073 -0.12(-1.45%)
Feb 01, 2018 8.799 8.810 8.585 8.632 463,418 -0.17(-1.98%)
Jan 31, 2018 8.692 8.813 8.656 8.806 375,310 +0.15(+1.78%)
Jan 30, 2018 8.645 8.699 8.555 8.652 433,141 -0.04(-0.46%)
Jan 29, 2018 8.813 8.813 8.612 8.692 550,098 -0.15(-1.67%)
Jan 26, 2018 8.953 8.973 8.786 8.839 261,261 -0.11(-1.27%)
Jan 25, 2018 8.940 8.953 8.799 8.953 447,468 +0.01(+0.15%)
Jan 24, 2018 9.047 9.114 8.895 8.940 396,783 -0.11(-1.26%)
Jan 23, 2018 9.087 9.141 9.020 9.054 457,873 -0.02(-0.22%)
Jan 22, 2018 9.087 9.121 9.014 9.074 320,242 -0.05(-0.51%)
Jan 19, 2018 9.007 9.161 8.953 9.121 413,359 +0.10(+1.11%)
Jan 18, 2018 9.201 9.201 9.020 9.020 384,962 -0.17(-1.90%)
Jan 17, 2018 9.114 9.248 9.101 9.195 237,965 +0.09(+1.03%)
Jan 16, 2018 9.181 9.235 9.094 9.101 287,543 -0.04(-0.44%)
Jan 12, 2018 9.141 9.141 9.141 0 -0.09(-1.02%)
Jan 11, 2018 9.161 9.275 9.114 9.235 323,082 +0.09(+1.03%)
Jan 10, 2018 9.061 9.141 460,817 -0.07(-0.73%)
Jan 09, 2018 9.563 9.563 9.175 9.208 463,803 -0.35(-3.65%)
Jan 08, 2018 9.436 9.590 9.375 9.556 451,325 +0.16(+1.71%)
Jan 05, 2018 9.322 9.416 9.255 9.396 380,974 +0.07(+0.79%)
Jan 04, 2018 9.630 9.728 9.288 9.322 581,872 -0.30(-3.13%)
Jan 03, 2018 9.630 9.695 9.476 9.623 588,405 -0.01(-0.07%)
Jan 02, 2018 9.664 9.717 9.556 9.630 405,843 -0.03(-0.28%)
Dec 29, 2017 9.657 9.657 9.657 0 -0.08(-0.86%)
Dec 28, 2017 9.801 9.814 9.624 9.741 638,128 -0.04(-0.41%)
Dec 27, 2017 9.787 9.841 9.734 9.781 231,692 +0.04(+0.41%)
Dec 26, 2017 9.601 9.781 9.594 9.741 272,204 +0.13(+1.32%)
Dec 22, 2017 9.601 9.661 9.528 9.614 198,271 +0.05(+0.56%)
Dec 21, 2017 9.594 9.661 9.561 9.561 463,832 +0.00(+0.00%)
Dec 20, 2017 9.707 9.787 9.561 9.561 393,882 -0.14(-1.44%)
Dec 19, 2017 9.927 10.01 9.694 9.701 332,453 -0.19(-1.95%)
Dec 18, 2017 9.807 10.09 9.807 9.894 611,081 +0.09(+0.88%)
Dec 15, 2017 9.707 9.887 9.707 9.807 2,151,051 +0.14(+1.45%)
Dec 14, 2017 9.761 9.801 9.654 9.667 322,660 -0.10(-1.02%)
Dec 13, 2017 9.601 9.807 9.601 9.767 417,712 +0.16(+1.66%)
Dec 12, 2017 9.648 9.727 9.589 9.608 319,001 -0.02(-0.21%)
Dec 11, 2017 9.634 9.754 9.614 9.628 347,230 -0.03(-0.28%)
Dec 08, 2017 9.654 9.667 9.175 9.654 338,584 +0.00(+0.00%)
Dec 07, 2017 9.594 9.674 9.568 340,033 +0.00(+0.00%)
Dec 06, 2017 9.694 9.727 9.594 9.634 342,059 -0.05(-0.55%)
Dec 05, 2017 9.821 9.827 9.634 9.687 542,415 -0.10(-1.02%)
Dec 04, 2017 9.761 9.854 9.734 9.787 575,784 -0.01(-0.10%)
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.