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

Whitestone REIT (NY: WSR )

12.34 +0.09 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Apr 28, 2017 7.862 7.887 7.755 7.868 1,213,218 -0.01(-0.16%)
Apr 27, 2017 8.000 8.000 7.705 7.881 1,905,510 -0.11(-1.41%)
Apr 26, 2017 8.069 8.094 7.956 7.994 1,740,054 -0.09(-1.09%)
Apr 25, 2017 8.125 8.182 8.031 8.082 1,385,327 -0.01(-0.16%)
Apr 24, 2017 8.220 8.251 8.044 8.094 1,214,873 -0.09(-1.15%)
Apr 21, 2017 8.220 8.295 8.179 8.188 1,709,148 -0.02(-0.23%)
Apr 20, 2017 8.169 8.245 8.031 8.207 9,931,174 -0.73(-8.21%)
Apr 19, 2017 9.029 9.098 8.910 8.941 459,131 -0.09(-1.04%)
Apr 18, 2017 8.935 9.035 8.935 9.035 163,514 +0.04(+0.49%)
Apr 17, 2017 8.878 8.998 8.872 8.991 206,343 +0.12(+1.34%)
Apr 13, 2017 8.885 8.897 8.784 8.872 177,170 +0.02(+0.21%)
Apr 12, 2017 8.947 8.947 8.800 8.853 206,388 -0.04(-0.49%)
Apr 11, 2017 8.765 8.916 8.734 8.897 186,919 +0.14(+1.65%)
Apr 10, 2017 8.646 8.772 8.609 8.753 182,689 +0.11(+1.31%)
Apr 07, 2017 8.596 8.659 8.540 8.640 200,517 +0.06(+0.66%)
Apr 06, 2017 8.433 8.609 8.410 8.583 200,789 +0.14(+1.63%)
Apr 05, 2017 8.483 8.571 8.402 8.445 220,732 -0.03(-0.37%)
Apr 04, 2017 8.590 8.627 8.445 8.477 206,071 -0.14(-1.60%)
Apr 03, 2017 8.659 8.659 8.502 8.615 300,735 -0.01(-0.11%)
Mar 31, 2017 8.512 8.637 8.475 8.624 371,763 +0.11(+1.32%)
Mar 30, 2017 8.468 8.525 8.412 8.512 177,372 +0.05(+0.59%)
Mar 29, 2017 8.387 8.537 8.387 8.462 161,602 +0.02(+0.30%)
Mar 28, 2017 8.412 8.444 8.319 8.437 240,319 +0.02(+0.30%)
Mar 27, 2017 8.331 8.450 8.294 8.412 230,667 +0.03(+0.37%)
Mar 24, 2017 8.406 8.462 8.375 8.381 206,226 -0.02(-0.22%)
Mar 23, 2017 8.294 8.481 8.288 8.400 139,068 +0.14(+1.66%)
Mar 22, 2017 8.294 8.313 8.138 8.263 195,352 -0.02(-0.30%)
Mar 21, 2017 8.419 8.419 8.282 8.288 192,311 -0.09(-1.12%)
Mar 20, 2017 8.431 8.444 8.356 8.381 106,247 -0.05(-0.59%)
Mar 17, 2017 8.387 8.475 8.307 8.431 340,088 +0.04(+0.52%)
Mar 16, 2017 8.363 8.437 8.301 8.387 111,405 +0.02(+0.22%)
Mar 15, 2017 8.157 8.412 8.157 8.369 190,406 +0.23(+2.83%)
Mar 14, 2017 8.176 8.207 8.082 8.138 214,898 -0.09(-1.06%)
Mar 13, 2017 8.113 8.250 8.101 8.225 332,844 +0.13(+1.62%)
Mar 10, 2017 8.151 8.188 8.029 8.095 208,423 +0.02(+0.31%)
Mar 09, 2017 8.419 8.419 8.057 8.070 336,593 -0.34(-4.00%)
Mar 08, 2017 8.630 8.630 8.294 8.406 506,392 -0.21(-2.39%)
Mar 07, 2017 8.687 8.712 8.612 8.612 169,708 -0.07(-0.86%)
Mar 06, 2017 8.743 8.761 8.599 8.687 200,927 -0.01(-0.14%)
Mar 03, 2017 8.574 8.712 8.525 8.699 274,987 +0.09(+1.01%)
Mar 02, 2017 8.761 9.210 8.581 8.612 337,225 -0.15(-1.71%)
Mar 01, 2017 8.768 8.817 8.674 8.761 246,254 -0.00(-0.04%)
Feb 28, 2017 8.758 8.808 8.628 8.764 386,563 -0.01(-0.14%)
Feb 27, 2017 8.864 8.894 8.746 8.777 259,826 -0.04(-0.42%)
Feb 24, 2017 8.888 8.888 8.777 8.814 130,716 -0.10(-1.11%)
Feb 23, 2017 8.938 8.938 8.808 8.913 150,959 -0.01(-0.14%)
Feb 22, 2017 8.789 8.938 8.721 8.925 220,592 +0.11(+1.26%)
Feb 21, 2017 8.727 8.820 8.690 8.814 177,239 +0.09(+0.99%)
Feb 17, 2017 8.727 8.727 8.727 0 +0.02(+0.28%)
Feb 16, 2017 8.684 8.777 8.653 8.703 144,156 +0.02(+0.29%)
Feb 15, 2017 8.523 8.678 8.449 8.678 168,952 +0.09(+1.08%)
Feb 14, 2017 8.542 8.604 8.486 8.585 172,011 -0.01(-0.14%)
Feb 13, 2017 8.721 8.746 8.554 8.597 174,528 -0.10(-1.14%)
Feb 10, 2017 8.610 8.758 8.610 8.696 154,375 +0.11(+1.30%)
Feb 09, 2017 8.523 8.641 8.523 8.585 124,290 +0.09(+1.09%)
Feb 08, 2017 8.585 8.585 8.480 8.492 139,816 -0.06(-0.65%)
Feb 07, 2017 8.597 8.646 8.542 8.548 117,480 -0.02(-0.22%)
Feb 06, 2017 8.641 8.653 8.560 8.566 73,581 -0.06(-0.72%)
Feb 03, 2017 8.566 8.634 8.505 8.628 131,477 +0.14(+1.60%)
Feb 02, 2017 8.529 8.604 8.480 8.492 128,496 -0.02(-0.22%)
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.