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

Whitestone REIT (NY: WSR )

11.64 +0.18 (+1.61%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 1, 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 (%)
Jul 31, 2018 8.997 9.208 8.947 9.144 636,481 +0.20(+2.28%)
Jul 30, 2018 8.757 8.947 8.722 8.940 284,683 +0.18(+2.09%)
Jul 27, 2018 9.032 9.032 8.736 8.757 328,116 -0.25(-2.73%)
Jul 26, 2018 8.976 9.060 8.954 9.004 220,698 +0.06(+0.63%)
Jul 25, 2018 8.933 8.983 8.904 8.947 159,661 +0.05(+0.55%)
Jul 24, 2018 9.018 9.018 8.888 8.898 426,908 -0.11(-1.17%)
Jul 23, 2018 8.968 9.025 8.870 9.004 256,081 +0.04(+0.39%)
Jul 20, 2018 9.074 9.081 8.919 8.968 275,691 -0.11(-1.16%)
Jul 19, 2018 8.947 9.102 8.877 9.074 249,885 +0.14(+1.57%)
Jul 18, 2018 8.933 8.940 8.821 8.933 260,292 +0.00(+0.00%)
Jul 17, 2018 9.011 9.046 8.919 8.933 342,467 -0.06(-0.70%)
Jul 16, 2018 9.039 9.066 8.926 8.997 257,446 -0.06(-0.62%)
Jul 13, 2018 9.060 9.144 9.039 9.053 412,184 +0.03(+0.31%)
Jul 12, 2018 8.983 9.032 8.905 9.025 329,805 +0.11(+1.26%)
Jul 11, 2018 8.983 9.046 8.884 8.912 267,373 -0.08(-0.86%)
Jul 10, 2018 8.912 9.025 8.898 8.990 341,646 +0.09(+1.03%)
Jul 09, 2018 9.004 9.025 8.866 8.898 328,012 -0.11(-1.17%)
Jul 06, 2018 9.039 9.053 8.976 9.004 348,187 -0.03(-0.31%)
Jul 05, 2018 8.898 9.032 8.800 9.032 366,277 +0.17(+1.90%)
Jul 03, 2018 8.863 8.863 8.863 0 +0.06(+0.72%)
Jul 02, 2018 8.708 8.849 8.659 8.800 392,569 +0.09(+1.01%)
Jun 29, 2018 8.684 8.782 8.611 8.712 441,512 +0.01(+0.08%)
Jun 28, 2018 8.705 8.747 8.607 8.705 256,636 -0.01(-0.16%)
Jun 27, 2018 8.747 8.816 8.698 8.719 223,204 -0.02(-0.24%)
Jun 26, 2018 8.712 8.830 8.656 8.740 428,793 +0.02(+0.24%)
Jun 25, 2018 8.691 8.754 8.635 8.719 348,206 +0.00(+0.00%)
Jun 22, 2018 8.600 8.726 8.586 8.719 588,819 +0.12(+1.38%)
Jun 21, 2018 8.579 8.614 8.527 8.600 290,425 +0.03(+0.41%)
Jun 20, 2018 8.426 8.579 8.405 8.565 440,159 +0.15(+1.74%)
Jun 19, 2018 8.481 8.523 8.408 8.419 381,355 -0.07(-0.82%)
Jun 18, 2018 8.439 8.509 8.412 8.488 377,512 +0.05(+0.58%)
Jun 15, 2018 8.453 8.398 8.439 1,348,520 -0.01(-0.17%)
Jun 14, 2018 8.446 8.492 8.377 8.453 379,278 +0.02(+0.25%)
Jun 13, 2018 8.607 8.684 8.377 8.432 547,626 -0.19(-2.19%)
Jun 12, 2018 8.544 8.621 8.516 8.621 529,991 +0.06(+0.65%)
Jun 11, 2018 8.502 8.613 8.495 8.565 302,439 +0.01(+0.08%)
Jun 08, 2018 8.551 8.642 8.509 8.558 529,685 -0.01(-0.08%)
Jun 07, 2018 8.565 8.635 8.544 8.565 365,581 -0.01(-0.08%)
Jun 06, 2018 8.576 8.572 325,249 +0.10(+1.24%)
Jun 05, 2018 8.558 8.572 8.446 8.467 379,421 -0.06(-0.74%)
Jun 04, 2018 8.467 8.558 8.405 8.530 439,312 +0.09(+1.08%)
Jun 01, 2018 8.502 8.642 8.426 8.439 713,349 -0.04(-0.45%)
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%)
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.