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

Whitestone REIT (NY: WSR )

12.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2017 8.815 8.815 8.671 8.776 380,309 -0.01(-0.07%)
Oct 30, 2017 8.782 8.822 8.704 8.782 370,105 +0.00(+0.00%)
Oct 27, 2017 8.736 8.825 8.618 8.782 331,445 +0.09(+1.06%)
Oct 26, 2017 8.881 8.920 8.671 8.690 592,631 -0.16(-1.85%)
Oct 25, 2017 8.947 8.960 8.792 8.855 520,026 -0.09(-1.03%)
Oct 24, 2017 9.098 9.098 8.920 8.947 433,956 -0.14(-1.52%)
Oct 23, 2017 9.032 9.098 8.927 9.085 647,250 +0.05(+0.58%)
Oct 20, 2017 9.058 9.058 8.920 9.032 954,683 +0.00(+0.00%)
Oct 19, 2017 8.993 9.071 8.953 9.032 811,322 +0.03(+0.29%)
Oct 18, 2017 8.993 9.045 8.973 9.006 629,022 +0.04(+0.44%)
Oct 17, 2017 8.966 8.993 8.828 8.966 1,083,252 +0.01(+0.15%)
Oct 16, 2017 8.960 8.999 8.914 8.953 342,986 -0.01(-0.07%)
Oct 13, 2017 8.986 9.002 8.887 8.960 417,955 +0.03(+0.29%)
Oct 12, 2017 8.887 8.941 8.805 8.933 455,412 +0.05(+0.59%)
Oct 11, 2017 8.796 8.887 8.796 8.881 492,514 +0.09(+0.97%)
Oct 10, 2017 8.710 8.802 8.704 8.796 522,546 +0.09(+1.06%)
Oct 09, 2017 8.671 8.736 8.664 8.704 298,942 +0.05(+0.53%)
Oct 06, 2017 8.664 8.677 8.585 8.658 194,645 -0.05(-0.53%)
Oct 05, 2017 8.625 8.726 8.605 8.704 357,352 +0.08(+0.91%)
Oct 04, 2017 8.612 8.651 8.559 8.625 332,595 +0.04(+0.46%)
Oct 03, 2017 8.592 8.625 8.533 8.585 363,498 +0.01(+0.11%)
Oct 02, 2017 8.504 8.608 8.458 8.575 663,222 +0.07(+0.77%)
Sep 29, 2017 8.478 8.582 8.458 8.510 489,210 +0.01(+0.08%)
Sep 28, 2017 8.465 8.510 8.399 8.504 473,165 +0.04(+0.46%)
Sep 27, 2017 8.543 8.543 8.386 8.465 474,146 -0.08(-0.92%)
Sep 26, 2017 8.517 8.569 8.491 8.543 338,078 +0.03(+0.38%)
Sep 25, 2017 8.386 8.549 8.386 8.510 464,753 +0.12(+1.48%)
Sep 22, 2017 8.393 8.471 8.364 8.386 385,173 +0.00(+0.00%)
Sep 21, 2017 8.367 8.517 8.367 8.386 508,890 +0.01(+0.08%)
Sep 20, 2017 8.523 8.530 8.360 8.380 588,209 -0.11(-1.31%)
Sep 19, 2017 8.497 8.562 8.478 8.491 587,453 -0.01(-0.08%)
Sep 18, 2017 8.549 8.595 8.478 8.497 650,604 -0.07(-0.76%)
Sep 15, 2017 8.595 8.693 8.491 8.562 2,139,361 -0.05(-0.61%)
Sep 14, 2017 8.575 8.641 8.491 8.615 892,608 +0.01(+0.15%)
Sep 13, 2017 8.667 8.712 8.553 8.602 1,115,347 -0.07(-0.75%)
Sep 12, 2017 8.752 8.967 8.660 8.667 9,715,664 -0.14(-1.56%)
Sep 11, 2017 8.771 9.104 8.647 8.804 3,785,895 +0.37(+4.33%)
Sep 08, 2017 8.334 8.478 8.308 8.439 441,907 +0.10(+1.25%)
Sep 07, 2017 8.315 8.373 8.282 8.334 290,855 +0.04(+0.47%)
Sep 06, 2017 8.184 8.347 8.119 8.295 382,833 +0.13(+1.60%)
Sep 05, 2017 8.302 8.380 8.126 8.165 417,694 -0.14(-1.65%)
Sep 01, 2017 8.184 8.289 8.145 8.302 378,187 +0.12(+1.52%)
Aug 31, 2017 8.067 8.243 8.053 8.178 1,728,237 +0.13(+1.58%)
Aug 30, 2017 7.973 8.141 7.908 8.050 751,888 +0.15(+1.88%)
Aug 29, 2017 7.895 8.031 7.863 7.902 1,026,694 -0.02(-0.25%)
Aug 28, 2017 8.296 8.296 7.649 7.921 2,342,693 -0.41(-4.90%)
Aug 25, 2017 8.283 8.368 8.245 8.329 266,211 +0.06(+0.78%)
Aug 24, 2017 8.303 8.407 8.258 8.264 266,275 -0.03(-0.31%)
Aug 23, 2017 8.219 8.303 8.206 8.290 361,448 +0.05(+0.55%)
Aug 22, 2017 8.309 8.348 8.228 8.245 251,440 -0.05(-0.62%)
Aug 21, 2017 8.148 8.309 8.122 8.296 351,214 +0.12(+1.50%)
Aug 18, 2017 8.173 8.232 8.128 8.173 381,607 -0.05(-0.63%)
Aug 17, 2017 8.309 8.419 8.212 8.225 450,468 -0.13(-1.55%)
Aug 16, 2017 8.387 8.504 8.322 8.355 510,165 -0.03(-0.39%)
Aug 15, 2017 8.335 8.393 8.283 8.387 468,142 +0.01(+0.15%)
Aug 14, 2017 8.348 8.432 8.322 8.374 526,399 +0.06(+0.70%)
Aug 11, 2017 8.186 8.316 8.167 8.316 561,232 +0.02(+0.23%)
Aug 10, 2017 8.387 8.387 8.219 8.296 250,012 -0.06(-0.70%)
Aug 09, 2017 8.368 8.427 8.309 8.355 319,431 -0.01(-0.15%)
Aug 08, 2017 8.283 8.426 8.277 8.368 401,726 +0.06(+0.70%)
Aug 07, 2017 8.335 8.348 8.251 8.309 282,238 -0.02(-0.23%)
Aug 04, 2017 8.296 8.361 8.109 8.329 433,170 +0.01(+0.08%)
Aug 03, 2017 8.025 8.355 7.850 8.322 699,107 -0.01(-0.16%)
Aug 02, 2017 8.432 8.432 8.258 8.335 513,705 -0.10(-1.15%)
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.