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

Whitestone REIT (NY: WSR )

11.60 +0.14 (+1.22%)
Official Closing Price Updated: 6:30 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 (%)
Oct 31, 2018 9.900 9.936 9.663 9.670 410,732 -0.24(-2.39%)
Oct 30, 2018 9.756 9.986 9.670 9.907 359,287 +0.17(+1.70%)
Oct 29, 2018 9.692 9.857 9.634 9.742 309,802 +0.09(+0.97%)
Oct 26, 2018 9.800 9.857 9.519 9.649 302,182 -0.17(-1.76%)
Oct 25, 2018 9.577 9.843 9.484 9.821 338,435 +0.26(+2.70%)
Oct 24, 2018 9.426 9.670 9.412 9.562 358,210 +0.13(+1.37%)
Oct 23, 2018 9.376 9.512 9.282 9.433 180,925 +0.01(+0.08%)
Oct 22, 2018 9.483 9.641 9.419 9.426 173,496 -0.04(-0.38%)
Oct 19, 2018 9.462 9.555 9.422 9.462 212,265 +0.01(+0.08%)
Oct 18, 2018 9.527 9.577 9.404 9.455 164,087 -0.05(-0.53%)
Oct 17, 2018 9.584 9.685 9.419 9.505 215,714 -0.11(-1.20%)
Oct 16, 2018 9.361 9.670 9.275 9.620 267,959 +0.29(+3.08%)
Oct 15, 2018 9.167 9.419 9.167 9.333 200,253 +0.17(+1.80%)
Oct 12, 2018 9.419 9.527 9.146 9.167 319,441 -0.16(-1.69%)
Oct 11, 2018 9.692 9.728 9.318 9.325 513,191 -0.38(-3.92%)
Oct 10, 2018 9.843 9.994 9.690 9.706 365,281 -0.14(-1.46%)
Oct 09, 2018 9.843 9.958 9.807 9.850 442,149 -0.01(-0.07%)
Oct 08, 2018 9.634 9.899 9.634 9.857 224,818 +0.24(+2.46%)
Oct 05, 2018 9.699 9.728 9.591 9.620 213,935 -0.09(-0.89%)
Oct 04, 2018 9.721 9.800 9.577 9.706 305,095 -0.04(-0.44%)
Oct 03, 2018 9.807 9.936 9.724 9.749 383,228 -0.04(-0.37%)
Oct 02, 2018 9.864 9.936 9.778 9.785 327,996 -0.09(-0.87%)
Oct 01, 2018 9.936 10.03 9.821 9.871 480,842 -0.03(-0.33%)
Sep 28, 2018 9.782 9.904 9.782 9.904 623,104 +0.12(+1.24%)
Sep 27, 2018 9.732 9.875 9.732 9.782 185,253 +0.07(+0.73%)
Sep 26, 2018 9.747 9.815 9.697 9.711 324,659 +0.02(+0.22%)
Sep 25, 2018 9.668 9.782 9.656 9.690 227,783 +0.04(+0.37%)
Sep 24, 2018 9.732 9.790 9.597 9.654 218,842 -0.10(-1.02%)
Sep 21, 2018 9.690 9.804 9.647 9.754 685,050 +0.05(+0.51%)
Sep 20, 2018 9.561 9.718 9.454 9.704 247,610 +0.14(+1.49%)
Sep 19, 2018 9.740 9.768 9.561 9.561 304,572 -0.16(-1.69%)
Sep 18, 2018 9.732 9.761 9.647 9.725 246,377 -0.01(-0.15%)
Sep 17, 2018 9.611 9.747 9.561 9.740 349,304 +0.13(+1.34%)
Sep 14, 2018 9.732 9.732 9.586 9.611 283,382 -0.13(-1.32%)
Sep 13, 2018 9.740 9.818 9.654 9.740 268,544 +0.06(+0.66%)
Sep 12, 2018 9.704 9.718 9.647 9.675 218,037 -0.04(-0.37%)
Sep 11, 2018 9.718 9.775 9.668 9.711 200,090 -0.04(-0.44%)
Sep 10, 2018 9.732 9.804 9.697 9.754 361,411 +0.07(+0.74%)
Sep 07, 2018 9.690 9.704 9.575 9.683 269,367 -0.05(-0.51%)
Sep 06, 2018 9.732 9.815 9.668 9.732 246,789 +0.04(+0.37%)
Sep 05, 2018 9.597 9.747 9.561 9.697 208,021 +0.09(+0.89%)
Sep 04, 2018 9.725 9.768 9.583 9.611 329,483 -0.12(-1.25%)
Aug 31, 2018 9.732 9.732 9.732 0 +0.00(+0.04%)
Aug 30, 2018 9.764 9.842 9.708 9.729 367,343 -0.01(-0.15%)
Aug 29, 2018 9.715 9.771 9.651 9.743 351,294 +0.02(+0.22%)
Aug 28, 2018 9.530 9.729 9.488 9.722 364,234 +0.21(+2.16%)
Aug 27, 2018 9.601 9.644 9.488 9.516 288,479 -0.07(-0.74%)
Aug 24, 2018 9.573 9.601 9.431 9.587 236,527 +0.00(+0.00%)
Aug 23, 2018 9.580 9.637 9.545 9.587 243,628 +0.00(+0.00%)
Aug 22, 2018 9.637 9.672 9.516 9.587 279,317 -0.03(-0.29%)
Aug 21, 2018 9.573 9.672 9.536 9.616 337,055 +0.04(+0.44%)
Aug 20, 2018 9.502 9.637 9.467 9.573 280,681 +0.07(+0.75%)
Aug 17, 2018 9.389 9.559 9.375 9.502 294,953 +0.11(+1.13%)
Aug 16, 2018 9.389 9.460 9.311 9.396 330,666 +0.04(+0.45%)
Aug 15, 2018 9.304 9.403 9.297 9.353 355,174 +0.04(+0.38%)
Aug 14, 2018 9.205 9.350 9.190 9.318 328,198 +0.13(+1.39%)
Aug 13, 2018 9.197 9.212 9.120 9.190 251,159 +0.02(+0.23%)
Aug 10, 2018 9.162 9.275 9.084 9.169 269,832 +0.00(+0.00%)
Aug 09, 2018 9.077 9.173 9.049 9.169 236,545 +0.10(+1.09%)
Aug 08, 2018 9.063 9.098 8.942 9.070 206,670 +0.00(+0.00%)
Aug 07, 2018 9.084 9.120 8.992 9.070 208,588 -0.01(-0.16%)
Aug 06, 2018 9.226 9.226 9.027 9.084 316,816 -0.11(-1.23%)
Aug 03, 2018 9.127 9.282 9.070 9.197 523,295 +0.16(+1.80%)
Aug 02, 2018 9.176 9.240 8.985 9.034 459,016 -0.16(-1.77%)
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.