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, 2018 9.768 9.768 9.768 0 +0.00(+0.04%)
Aug 30, 2018 9.799 9.878 9.743 9.764 366,026 -0.01(-0.15%)
Aug 29, 2018 9.750 9.807 9.686 9.778 350,034 +0.02(+0.22%)
Aug 28, 2018 9.565 9.764 9.522 9.757 362,928 +0.21(+2.16%)
Aug 27, 2018 9.636 9.679 9.522 9.551 287,445 -0.07(-0.74%)
Aug 24, 2018 9.607 9.636 9.465 9.622 235,678 +0.00(+0.00%)
Aug 23, 2018 9.615 9.671 9.579 9.622 242,754 +0.00(+0.00%)
Aug 22, 2018 9.671 9.707 9.551 9.622 278,316 -0.03(-0.29%)
Aug 21, 2018 9.607 9.707 9.570 9.650 335,846 +0.04(+0.44%)
Aug 20, 2018 9.536 9.671 9.501 9.607 279,674 +0.07(+0.75%)
Aug 17, 2018 9.423 9.593 9.408 9.536 293,895 +0.11(+1.13%)
Aug 16, 2018 9.423 9.494 9.344 9.430 329,480 +0.04(+0.45%)
Aug 15, 2018 9.337 9.437 9.330 9.387 353,900 +0.04(+0.38%)
Aug 14, 2018 9.238 9.383 9.223 9.351 327,021 +0.13(+1.39%)
Aug 13, 2018 9.231 9.245 9.152 9.223 250,258 +0.02(+0.23%)
Aug 10, 2018 9.195 9.309 9.117 9.202 268,864 +0.00(+0.00%)
Aug 09, 2018 9.110 9.206 9.081 9.202 235,696 +0.10(+1.09%)
Aug 08, 2018 9.095 9.131 8.975 9.103 205,929 +0.00(+0.00%)
Aug 07, 2018 9.117 9.152 9.024 9.103 207,840 -0.01(-0.16%)
Aug 06, 2018 9.259 9.259 9.060 9.117 315,680 -0.11(-1.23%)
Aug 03, 2018 9.159 9.316 9.103 9.231 521,418 +0.16(+1.80%)
Aug 02, 2018 9.209 9.273 9.017 9.067 457,369 -0.16(-1.77%)
Aug 01, 2018 9.088 9.245 8.982 9.231 394,185 +0.05(+0.58%)
Jul 31, 2018 9.029 9.241 8.980 9.177 634,198 +0.20(+2.28%)
Jul 30, 2018 8.789 8.980 8.754 8.973 283,662 +0.18(+2.09%)
Jul 27, 2018 9.064 9.064 8.768 8.789 326,939 -0.25(-2.73%)
Jul 26, 2018 9.008 9.093 8.987 9.036 219,906 +0.06(+0.63%)
Jul 25, 2018 8.965 9.015 8.936 8.980 159,088 +0.05(+0.55%)
Jul 24, 2018 9.050 9.050 8.920 8.930 425,376 -0.11(-1.17%)
Jul 23, 2018 9.001 9.057 8.902 9.036 255,162 +0.04(+0.39%)
Jul 20, 2018 9.107 9.114 8.951 9.001 274,702 -0.11(-1.16%)
Jul 19, 2018 8.980 9.135 8.909 9.107 248,989 +0.14(+1.57%)
Jul 18, 2018 8.965 8.973 8.852 8.965 259,358 +0.00(+0.00%)
Jul 17, 2018 9.043 9.078 8.951 8.965 341,239 -0.06(-0.70%)
Jul 16, 2018 9.071 9.099 8.958 9.029 256,522 -0.06(-0.62%)
Jul 13, 2018 9.093 9.177 9.071 9.085 410,705 +0.03(+0.31%)
Jul 12, 2018 9.015 9.064 8.937 9.057 328,622 +0.11(+1.26%)
Jul 11, 2018 9.015 9.078 8.916 8.944 266,414 -0.08(-0.86%)
Jul 10, 2018 8.944 9.057 8.930 9.022 340,420 +0.09(+1.03%)
Jul 09, 2018 9.036 9.057 8.898 8.930 326,836 -0.11(-1.17%)
Jul 06, 2018 9.071 9.085 9.008 9.036 346,938 -0.03(-0.31%)
Jul 05, 2018 8.930 9.064 8.831 9.064 364,963 +0.17(+1.90%)
Jul 03, 2018 8.895 8.895 8.895 0 +0.06(+0.72%)
Jul 02, 2018 8.740 8.881 8.690 8.831 391,161 +0.09(+1.01%)
Jun 29, 2018 8.715 8.813 8.642 8.743 439,929 +0.01(+0.08%)
Jun 28, 2018 8.736 8.778 8.638 8.736 255,715 -0.01(-0.16%)
Jun 27, 2018 8.778 8.848 8.729 8.750 222,404 -0.02(-0.24%)
Jun 26, 2018 8.743 8.862 8.687 8.771 427,255 +0.02(+0.24%)
Jun 25, 2018 8.722 8.785 8.666 8.750 346,957 +0.00(+0.00%)
Jun 22, 2018 8.631 8.757 8.617 8.750 586,707 +0.12(+1.38%)
Jun 21, 2018 8.610 8.645 8.557 8.631 289,384 +0.04(+0.41%)
Jun 20, 2018 8.456 8.610 8.435 8.596 438,580 +0.15(+1.74%)
Jun 19, 2018 8.512 8.554 8.438 8.449 379,987 -0.07(-0.82%)
Jun 18, 2018 8.470 8.540 8.442 8.519 376,157 +0.05(+0.58%)
Jun 15, 2018 8.484 8.428 8.470 1,343,683 -0.01(-0.17%)
Jun 14, 2018 8.477 8.522 8.407 8.484 377,917 +0.02(+0.25%)
Jun 13, 2018 8.638 8.715 8.407 8.463 545,662 -0.19(-2.19%)
Jun 12, 2018 8.575 8.652 8.547 8.652 528,090 +0.06(+0.65%)
Jun 11, 2018 8.533 8.644 8.526 8.596 301,354 +0.01(+0.08%)
Jun 08, 2018 8.582 8.673 8.540 8.589 527,785 -0.01(-0.08%)
Jun 07, 2018 8.596 8.666 8.575 8.596 364,270 -0.01(-0.08%)
Jun 06, 2018 8.606 8.603 324,083 +0.11(+1.24%)
Jun 05, 2018 8.589 8.603 8.477 8.498 378,060 -0.06(-0.74%)
Jun 04, 2018 8.498 8.589 8.435 8.561 437,736 +0.09(+1.08%)
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.