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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2016 8.668 8.734 8.601 8.698 283,434 +0.03(+0.35%)
Aug 30, 2016 8.794 8.794 8.523 8.668 406,063 -0.06(-0.65%)
Aug 29, 2016 8.671 8.812 8.665 8.725 283,600 +0.05(+0.62%)
Aug 26, 2016 8.850 8.903 8.641 8.671 212,529 -0.17(-1.89%)
Aug 25, 2016 8.838 8.921 8.826 8.838 143,894 -0.01(-0.07%)
Aug 24, 2016 8.963 8.972 8.766 8.844 282,364 -0.10(-1.07%)
Aug 23, 2016 8.796 8.963 8.778 8.939 399,890 +0.22(+2.53%)
Aug 22, 2016 8.629 8.725 8.629 8.719 290,071 +0.02(+0.27%)
Aug 19, 2016 8.915 8.916 8.581 8.695 1,035,668 -0.35(-3.89%)
Aug 18, 2016 8.981 9.148 8.975 9.047 469,338 +0.10(+1.13%)
Aug 17, 2016 8.927 8.969 8.820 8.945 291,753 +0.05(+0.54%)
Aug 16, 2016 8.993 9.011 8.838 8.897 343,080 -0.11(-1.19%)
Aug 15, 2016 8.999 9.106 8.993 9.005 307,688 +0.01(+0.13%)
Aug 12, 2016 9.088 9.142 8.969 8.993 173,759 -0.05(-0.53%)
Aug 11, 2016 9.130 9.172 9.005 9.041 191,308 -0.10(-1.04%)
Aug 10, 2016 9.202 9.208 9.100 9.136 215,599 +0.01(+0.07%)
Aug 09, 2016 9.118 9.142 9.017 9.130 372,446 +0.04(+0.46%)
Aug 08, 2016 9.130 9.178 9.059 9.088 164,951 -0.03(-0.33%)
Aug 05, 2016 9.088 9.208 9.035 9.118 331,289 +0.05(+0.59%)
Aug 04, 2016 9.100 9.112 9.011 9.064 202,107 +0.01(+0.07%)
Aug 03, 2016 9.225 9.249 9.005 9.059 327,165 -0.16(-1.75%)
Aug 02, 2016 9.416 9.422 9.184 9.220 410,481 -0.20(-2.09%)
Aug 01, 2016 9.565 9.605 9.357 9.416 435,258 -0.23(-2.35%)
Jul 29, 2016 9.303 9.720 9.303 9.643 562,678 +0.34(+3.65%)
Jul 28, 2016 9.452 9.601 9.225 9.303 346,107 -0.07(-0.79%)
Jul 27, 2016 9.407 9.419 9.289 9.378 274,572 +0.01(+0.06%)
Jul 26, 2016 9.419 9.443 9.312 9.372 172,014 -0.02(-0.25%)
Jul 25, 2016 9.395 9.425 9.336 9.395 163,919 -0.02(-0.25%)
Jul 22, 2016 9.449 9.502 9.413 9.419 221,772 +0.02(+0.25%)
Jul 21, 2016 9.383 9.466 9.339 9.395 217,232 +0.01(+0.06%)
Jul 20, 2016 9.336 9.466 9.265 9.389 346,503 +0.08(+0.83%)
Jul 19, 2016 9.300 9.321 9.228 9.312 221,492 +0.02(+0.26%)
Jul 18, 2016 9.176 9.292 9.121 9.289 270,176 +0.14(+1.56%)
Jul 15, 2016 9.152 9.170 9.069 9.146 408,060 -0.01(-0.06%)
Jul 14, 2016 9.443 9.455 9.129 9.152 778,353 -0.36(-3.74%)
Jul 13, 2016 9.401 9.538 9.389 9.508 493,266 +0.11(+1.13%)
Jul 12, 2016 9.437 9.437 9.354 9.401 471,080 -0.01(-0.06%)
Jul 11, 2016 9.306 9.437 9.217 9.407 400,440 +0.12(+1.28%)
Jul 08, 2016 9.129 9.312 9.081 9.289 475,036 +0.21(+2.28%)
Jul 07, 2016 9.146 9.146 9.040 9.081 218,832 -0.07(-0.78%)
Jul 06, 2016 9.158 9.194 9.081 9.152 224,891 -0.01(-0.06%)
Jul 05, 2016 9.028 9.164 9.028 9.158 317,906 +0.15(+1.71%)
Jul 01, 2016 8.992 9.004 9.004 9.004 223,022 +0.07(+0.73%)
Jun 30, 2016 8.915 8.945 8.832 8.939 251,013 +0.06(+0.67%)
Jun 29, 2016 8.891 8.969 8.868 8.880 284,001 +0.03(+0.30%)
Jun 28, 2016 8.770 8.919 8.717 8.853 390,420 +0.18(+2.11%)
Jun 27, 2016 8.776 8.818 8.582 8.670 373,794 -0.15(-1.67%)
Jun 24, 2016 8.629 8.859 8.541 8.818 536,546 +0.01(+0.13%)
Jun 23, 2016 8.894 8.924 8.788 8.806 311,384 -0.05(-0.60%)
Jun 22, 2016 8.912 8.912 8.835 8.859 325,151 -0.01(-0.07%)
Jun 21, 2016 8.818 8.912 8.759 8.865 478,735 +0.05(+0.53%)
Jun 20, 2016 8.688 8.865 8.639 8.818 832,605 +0.16(+1.84%)
Jun 17, 2016 8.464 8.682 8.382 8.659 1,119,214 +0.21(+2.51%)
Jun 16, 2016 8.417 8.470 8.370 8.447 519,309 +0.03(+0.35%)
Jun 15, 2016 8.482 8.541 8.370 8.417 542,483 -0.04(-0.49%)
Jun 14, 2016 8.635 8.635 8.411 8.458 390,359 -0.14(-1.58%)
Jun 13, 2016 8.635 8.682 8.576 8.594 460,376 -0.02(-0.27%)
Jun 10, 2016 8.600 8.629 8.547 8.617 432,886 +0.03(+0.34%)
Jun 09, 2016 8.447 8.600 8.437 8.588 337,405 +0.16(+1.89%)
Jun 08, 2016 8.364 8.447 8.352 8.429 300,158 +0.06(+0.77%)
Jun 07, 2016 8.199 8.417 8.199 8.364 370,966 +0.17(+2.08%)
Jun 06, 2016 8.229 8.244 8.123 8.193 233,878 -0.02(-0.29%)
Jun 03, 2016 8.152 8.299 8.128 8.217 298,039 +0.09(+1.09%)
Jun 02, 2016 8.052 8.152 8.046 8.128 253,068 +0.02(+0.29%)
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.