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

Whitestone REIT (NY: WSR )

11.56 -0.21 (-1.83%)
Streaming Delayed Price Updated: 3:15 PM 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 (%)
May 31, 2019 9.480 9.622 9.420 9.579 466,401 +0.07(+0.72%)
May 30, 2019 9.458 9.550 9.458 9.510 257,503 +0.07(+0.72%)
May 29, 2019 9.647 9.647 9.420 9.442 353,978 -0.19(-1.96%)
May 28, 2019 9.722 9.768 9.609 9.631 333,835 -0.05(-0.47%)
May 24, 2019 9.737 9.775 9.616 9.677 197,486 +0.04(+0.39%)
May 23, 2019 9.692 9.699 9.594 9.639 364,915 -0.08(-0.78%)
May 22, 2019 9.730 9.752 9.601 9.715 270,961 +0.00(+0.00%)
May 21, 2019 9.616 9.752 9.616 9.715 345,908 +0.11(+1.18%)
May 20, 2019 9.745 9.768 9.594 9.601 351,255 -0.15(-1.55%)
May 17, 2019 9.775 9.805 9.692 9.752 491,534 -0.03(-0.31%)
May 16, 2019 9.745 9.926 9.684 9.783 349,468 +0.07(+0.70%)
May 15, 2019 9.677 9.760 9.624 9.715 253,969 +0.01(+0.08%)
May 14, 2019 9.677 9.726 9.631 9.707 356,239 +0.11(+1.10%)
May 13, 2019 9.639 9.707 9.518 9.601 505,055 -0.11(-1.09%)
May 10, 2019 9.563 9.722 9.548 9.707 349,999 +0.15(+1.58%)
May 09, 2019 9.488 9.579 9.382 9.556 231,882 +0.09(+0.96%)
May 08, 2019 9.541 9.647 9.465 9.465 287,335 -0.08(-0.79%)
May 07, 2019 9.662 9.722 9.458 9.541 428,882 -0.12(-1.25%)
May 06, 2019 9.609 9.771 9.526 9.662 605,216 +0.04(+0.39%)
May 03, 2019 9.473 9.715 9.344 9.624 850,793 +0.17(+1.84%)
May 02, 2019 9.480 9.752 9.352 9.450 404,835 -0.03(-0.32%)
May 01, 2019 9.609 9.639 9.442 9.480 853,018 -0.15(-1.53%)
Apr 30, 2019 9.575 9.658 9.478 9.628 640,560 +0.12(+1.26%)
Apr 29, 2019 9.530 9.763 9.478 9.508 737,022 +0.03(+0.32%)
Apr 26, 2019 9.388 9.500 9.373 9.478 242,803 +0.13(+1.36%)
Apr 25, 2019 9.410 9.470 9.252 9.350 213,398 -0.06(-0.64%)
Apr 24, 2019 9.290 9.463 9.245 9.410 329,748 +0.14(+1.54%)
Apr 23, 2019 9.117 9.275 9.072 9.267 348,483 +0.17(+1.81%)
Apr 22, 2019 9.155 9.177 9.005 9.102 359,517 -0.09(-0.98%)
Apr 18, 2019 9.102 9.275 9.080 9.192 340,084 +0.08(+0.91%)
Apr 17, 2019 9.080 9.110 8.960 9.110 416,372 +0.07(+0.75%)
Apr 16, 2019 9.110 9.128 9.027 9.042 379,215 -0.07(-0.74%)
Apr 15, 2019 9.177 9.215 9.072 9.110 230,818 -0.05(-0.49%)
Apr 12, 2019 9.080 9.162 8.952 9.155 490,536 +0.09(+0.99%)
Apr 11, 2019 9.042 9.089 9.005 9.065 234,723 +0.03(+0.33%)
Apr 10, 2019 8.922 9.102 8.915 9.035 467,539 +0.14(+1.60%)
Apr 09, 2019 9.065 9.065 8.892 8.892 387,414 -0.15(-1.66%)
Apr 08, 2019 9.050 9.072 8.937 9.042 341,054 +0.00(+0.00%)
Apr 05, 2019 8.967 9.050 8.955 9.042 291,043 +0.10(+1.09%)
Apr 04, 2019 8.900 8.967 8.885 8.945 275,288 +0.06(+0.68%)
Apr 03, 2019 9.035 9.050 8.877 8.885 386,274 -0.15(-1.62%)
Apr 02, 2019 9.009 9.039 8.912 9.031 351,368 +0.02(+0.25%)
Apr 01, 2019 8.957 9.031 8.852 9.009 403,551 +0.06(+0.67%)
Mar 29, 2019 9.098 9.120 8.927 8.949 353,379 -0.13(-1.39%)
Mar 28, 2019 8.972 9.076 8.949 9.076 253,654 +0.16(+1.75%)
Mar 27, 2019 8.905 8.972 8.830 8.919 283,705 +0.01(+0.17%)
Mar 26, 2019 8.785 8.938 8.785 8.905 299,201 +0.15(+1.70%)
Mar 25, 2019 8.808 8.845 8.711 8.756 354,018 -0.07(-0.84%)
Mar 22, 2019 8.949 9.001 8.785 8.830 398,911 -0.13(-1.49%)
Mar 21, 2019 8.912 9.143 8.912 8.964 400,974 +0.05(+0.58%)
Mar 20, 2019 8.733 9.009 8.726 8.912 356,570 +0.16(+1.87%)
Mar 19, 2019 8.711 8.778 8.659 8.748 299,080 +0.03(+0.34%)
Mar 18, 2019 8.875 8.882 8.704 8.718 481,974 -0.14(-1.60%)
Mar 15, 2019 8.845 8.972 8.778 8.860 1,009,502 +0.04(+0.42%)
Mar 14, 2019 8.882 8.957 8.763 8.823 539,269 -0.06(-0.67%)
Mar 13, 2019 8.942 9.009 8.875 8.882 329,356 -0.06(-0.67%)
Mar 12, 2019 8.815 9.120 8.815 8.942 492,540 +0.15(+1.69%)
Mar 11, 2019 8.666 8.793 8.562 8.793 1,335,629 +0.16(+1.81%)
Mar 08, 2019 8.636 8.771 8.584 8.636 1,121,251 -0.01(-0.09%)
Mar 07, 2019 8.748 8.830 8.592 8.644 1,102,838 -0.10(-1.19%)
Mar 06, 2019 9.001 9.046 8.748 8.748 649,184 -0.27(-2.97%)
Mar 05, 2019 9.001 9.120 8.927 9.016 573,646 -0.01(-0.08%)
Mar 04, 2019 9.061 9.120 8.785 9.024 1,086,493 -0.04(-0.49%)
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.