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 (%)
May 31, 2018 8.547 8.582 8.457 8.478 863,042 -0.07(-0.81%)
May 30, 2018 8.485 8.596 8.440 8.547 543,453 +0.08(+0.90%)
May 29, 2018 8.388 8.533 8.360 8.471 615,262 +0.09(+1.07%)
May 25, 2018 8.381 8.381 8.381 0 +0.01(+0.17%)
May 24, 2018 8.409 8.409 8.319 8.367 325,405 -0.01(-0.17%)
May 23, 2018 8.291 8.471 8.277 8.381 628,551 +0.10(+1.26%)
May 22, 2018 8.312 8.367 8.249 8.277 410,994 -0.03(-0.33%)
May 21, 2018 8.097 8.353 8.055 8.305 584,144 +0.19(+2.30%)
May 18, 2018 7.958 8.142 7.917 8.118 1,693,363 +0.19(+2.45%)
May 17, 2018 8.042 8.118 7.896 7.924 567,724 -0.09(-1.12%)
May 16, 2018 8.083 8.138 7.951 8.014 670,719 -0.04(-0.52%)
May 15, 2018 8.062 8.097 7.910 8.055 629,100 -0.06(-0.68%)
May 14, 2018 8.381 8.402 8.104 8.111 910,435 -0.29(-3.46%)
May 11, 2018 8.367 8.422 8.256 8.402 394,427 +0.06(+0.75%)
May 10, 2018 8.263 8.367 8.234 8.339 701,226 +0.12(+1.43%)
May 09, 2018 7.965 8.284 7.938 8.222 674,334 +0.26(+3.31%)
May 08, 2018 7.903 8.021 7.806 7.958 762,600 +0.15(+1.95%)
May 07, 2018 7.758 7.958 7.758 7.806 609,728 +0.09(+1.17%)
May 04, 2018 7.605 7.771 7.598 7.716 322,184 +0.12(+1.64%)
May 03, 2018 7.557 7.619 7.508 7.591 500,180 +0.01(+0.18%)
May 02, 2018 7.591 7.688 7.557 7.577 792,357 -0.04(-0.55%)
May 01, 2018 7.432 7.674 7.411 7.619 728,698 +0.17(+2.28%)
Apr 30, 2018 7.600 7.641 7.401 7.449 538,929 -0.12(-1.54%)
Apr 27, 2018 7.449 7.597 7.436 7.566 471,820 +0.12(+1.66%)
Apr 26, 2018 7.285 7.456 7.257 7.442 291,943 +0.20(+2.75%)
Apr 25, 2018 7.209 7.261 7.133 7.243 248,724 +0.02(+0.29%)
Apr 24, 2018 7.250 7.278 7.188 7.223 380,739 -0.01(-0.09%)
Apr 23, 2018 7.264 7.285 7.161 7.230 293,385 -0.01(-0.09%)
Apr 20, 2018 7.326 7.353 7.230 7.236 339,639 -0.11(-1.50%)
Apr 19, 2018 7.436 7.436 7.278 7.346 287,037 -0.10(-1.38%)
Apr 18, 2018 7.436 7.521 7.418 7.449 350,965 +0.02(+0.28%)
Apr 17, 2018 7.353 7.525 7.346 7.429 441,365 +0.09(+1.22%)
Apr 16, 2018 7.264 7.408 7.243 7.339 421,208 +0.11(+1.52%)
Apr 13, 2018 7.161 7.250 7.113 7.230 282,789 +0.08(+1.06%)
Apr 12, 2018 7.278 7.288 7.133 7.154 416,466 -0.12(-1.70%)
Apr 11, 2018 7.264 7.367 7.239 7.278 509,474 +0.01(+0.19%)
Apr 10, 2018 7.250 7.319 7.202 7.264 469,030 +0.05(+0.67%)
Apr 09, 2018 7.202 7.250 7.154 7.216 355,642 +0.03(+0.38%)
Apr 06, 2018 7.202 7.319 7.168 7.188 378,027 -0.02(-0.29%)
Apr 05, 2018 7.216 7.263 7.120 7.209 381,527 +0.00(+0.00%)
Apr 04, 2018 7.010 7.285 7.003 7.209 546,838 +0.16(+2.24%)
Apr 03, 2018 6.969 7.092 6.928 7.051 608,837 +0.09(+1.28%)
Apr 02, 2018 7.058 7.161 6.907 6.962 534,823 -0.11(-1.51%)
Mar 29, 2018 7.068 7.068 7.068 0 -0.05(-0.76%)
Mar 28, 2018 6.980 7.184 6.980 7.123 462,683 +0.16(+2.35%)
Mar 27, 2018 6.959 7.075 6.885 6.959 445,154 +0.02(+0.29%)
Mar 26, 2018 6.925 6.966 6.844 6.939 464,243 +0.05(+0.79%)
Mar 23, 2018 6.993 7.075 6.861 6.885 792,041 -0.10(-1.36%)
Mar 22, 2018 6.993 7.191 6.973 6.980 484,574 -0.03(-0.48%)
Mar 21, 2018 7.034 7.102 6.939 7.014 517,812 -0.05(-0.67%)
Mar 20, 2018 7.225 7.245 6.993 7.061 484,804 -0.16(-2.17%)
Mar 19, 2018 7.286 7.313 7.129 7.218 409,412 -0.09(-1.21%)
Mar 16, 2018 7.218 7.306 7.157 7.306 845,897 +0.10(+1.32%)
Mar 15, 2018 7.402 7.436 7.191 7.211 454,090 -0.19(-2.57%)
Mar 14, 2018 7.436 7.476 7.374 7.402 431,203 -0.03(-0.37%)
Mar 13, 2018 7.422 7.504 7.388 7.429 381,285 +0.07(+0.92%)
Mar 12, 2018 7.238 7.480 7.238 7.361 563,914 +0.12(+1.60%)
Mar 09, 2018 7.293 7.306 7.116 7.245 785,017 -0.03(-0.47%)
Mar 08, 2018 7.388 7.408 7.262 7.279 569,881 -0.09(-1.20%)
Mar 07, 2018 7.306 7.368 788,575 -0.02(-0.28%)
Mar 06, 2018 7.340 7.436 7.235 7.388 1,002,896 +0.14(+1.97%)
Mar 05, 2018 7.300 7.483 7.111 7.245 1,328,025 -0.14(-1.93%)
Mar 02, 2018 7.218 7.619 7.116 7.388 3,094,312 -1.05(-12.49%)
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.