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

Whitestone REIT (NY: WSR )

11.70 +0.24 (+2.10%)
Streaming Delayed Price Updated: 2:45 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 (%)
Aug 31, 2017 8.066 8.242 8.052 8.177 1,728,440 +0.13(+1.58%)
Aug 30, 2017 7.972 8.140 7.907 8.050 751,976 +0.15(+1.88%)
Aug 29, 2017 7.894 8.030 7.862 7.901 1,026,815 -0.02(-0.25%)
Aug 28, 2017 8.295 8.295 7.648 7.920 2,342,968 -0.41(-4.90%)
Aug 25, 2017 8.283 8.367 8.244 8.328 266,242 +0.06(+0.78%)
Aug 24, 2017 8.302 8.406 8.257 8.263 266,306 -0.03(-0.31%)
Aug 23, 2017 8.218 8.302 8.205 8.289 361,490 +0.05(+0.55%)
Aug 22, 2017 8.308 8.347 8.227 8.244 251,470 -0.05(-0.62%)
Aug 21, 2017 8.147 8.308 8.121 8.295 351,255 +0.12(+1.50%)
Aug 18, 2017 8.172 8.231 8.127 8.172 381,652 -0.05(-0.63%)
Aug 17, 2017 8.308 8.418 8.211 8.224 450,521 -0.13(-1.55%)
Aug 16, 2017 8.386 8.503 8.321 8.354 510,225 -0.03(-0.39%)
Aug 15, 2017 8.334 8.393 8.283 8.386 468,197 +0.01(+0.15%)
Aug 14, 2017 8.347 8.431 8.321 8.373 526,461 +0.06(+0.70%)
Aug 11, 2017 8.185 8.315 8.166 8.315 561,298 +0.02(+0.23%)
Aug 10, 2017 8.386 8.386 8.218 8.295 250,042 -0.06(-0.70%)
Aug 09, 2017 8.367 8.426 8.308 8.354 319,468 -0.01(-0.15%)
Aug 08, 2017 8.283 8.425 8.276 8.367 401,773 +0.06(+0.70%)
Aug 07, 2017 8.334 8.347 8.250 8.308 282,272 -0.02(-0.23%)
Aug 04, 2017 8.295 8.360 8.108 8.328 433,221 +0.01(+0.08%)
Aug 03, 2017 8.024 8.354 7.849 8.321 699,189 -0.01(-0.16%)
Aug 02, 2017 8.431 8.431 8.257 8.334 513,766 -0.10(-1.15%)
Aug 01, 2017 8.380 8.457 8.315 8.431 387,931 +0.05(+0.58%)
Jul 31, 2017 8.421 8.421 8.299 8.383 408,004 -0.01(-0.08%)
Jul 28, 2017 8.428 8.479 8.364 8.389 871,193 -0.03(-0.31%)
Jul 27, 2017 8.396 8.466 8.306 8.415 389,174 +0.02(+0.23%)
Jul 26, 2017 8.306 8.407 8.293 8.396 589,245 +0.08(+1.00%)
Jul 25, 2017 8.235 8.319 8.190 8.312 410,635 +0.08(+1.01%)
Jul 24, 2017 8.248 8.248 8.107 8.229 379,997 -0.02(-0.23%)
Jul 21, 2017 8.254 8.267 8.132 8.248 321,142 +0.06(+0.78%)
Jul 20, 2017 8.254 8.158 8.184 266,333 -0.01(-0.08%)
Jul 19, 2017 8.107 8.229 8.062 8.190 452,216 +0.08(+0.95%)
Jul 18, 2017 8.113 8.203 8.042 8.113 316,713 -0.01(-0.16%)
Jul 17, 2017 8.074 8.216 8.055 8.126 417,583 +0.05(+0.64%)
Jul 14, 2017 8.017 8.107 8.009 8.074 414,927 +0.08(+0.96%)
Jul 13, 2017 7.997 8.017 7.905 7.997 323,457 +0.03(+0.40%)
Jul 12, 2017 7.882 8.017 7.853 7.965 539,829 +0.16(+2.06%)
Jul 11, 2017 7.798 7.840 7.657 7.805 667,389 -0.01(-0.08%)
Jul 10, 2017 7.895 7.901 7.792 7.811 432,123 -0.08(-1.06%)
Jul 07, 2017 7.818 7.914 7.752 7.895 339,569 +0.10(+1.24%)
Jul 06, 2017 7.798 7.882 7.747 7.798 434,841 -0.05(-0.65%)
Jul 05, 2017 8.042 8.042 7.818 7.850 488,037 -0.18(-2.24%)
Jul 03, 2017 7.869 8.055 7.869 8.030 313,073 +0.16(+2.04%)
Jun 30, 2017 8.004 8.004 7.830 7.869 551,850 -0.12(-1.49%)
Jun 29, 2017 7.969 8.013 7.863 7.988 655,019 -0.01(-0.16%)
Jun 28, 2017 7.962 8.045 7.911 8.001 556,572 +0.06(+0.80%)
Jun 27, 2017 7.918 7.997 7.892 7.937 513,832 -0.01(-0.16%)
Jun 26, 2017 7.937 8.001 7.841 7.949 447,161 +0.08(+0.97%)
Jun 23, 2017 7.790 7.899 7.765 7.873 1,661,118 +0.10(+1.23%)
Jun 22, 2017 7.777 7.831 7.701 7.777 432,828 +0.03(+0.33%)
Jun 21, 2017 7.777 7.841 7.714 7.752 610,411 -0.05(-0.65%)
Jun 20, 2017 7.765 7.809 7.688 7.803 483,700 +0.03(+0.33%)
Jun 19, 2017 7.790 7.879 7.726 7.777 869,518 -0.01(-0.08%)
Jun 16, 2017 7.835 7.924 7.769 7.784 2,249,890 -0.08(-1.05%)
Jun 15, 2017 7.848 7.943 7.803 7.867 734,443 -0.04(-0.56%)
Jun 14, 2017 7.879 7.943 7.777 7.911 770,133 +0.01(+0.08%)
Jun 13, 2017 7.905 7.911 7.682 7.905 794,621 +0.03(+0.40%)
Jun 12, 2017 7.739 7.899 7.739 7.873 685,419 +0.13(+1.65%)
Jun 09, 2017 7.650 7.803 7.615 7.745 853,593 +0.10(+1.25%)
Jun 08, 2017 7.605 7.663 7.516 7.650 675,060 +0.10(+1.27%)
Jun 07, 2017 7.535 7.554 7.452 7.554 934,479 +0.02(+0.25%)
Jun 06, 2017 7.542 7.567 7.433 7.535 599,048 +0.01(+0.08%)
Jun 05, 2017 7.484 7.561 7.460 7.529 586,865 +0.01(+0.08%)
Jun 02, 2017 7.484 7.602 7.433 7.522 957,966 +0.05(+0.68%)
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.