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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.096 8.273 8.082 8.207 1,722,038 +0.13(+1.58%)
Aug 30, 2017 8.002 8.170 7.937 8.079 749,191 +0.15(+1.88%)
Aug 29, 2017 7.924 8.060 7.891 7.930 1,023,011 -0.02(-0.25%)
Aug 28, 2017 8.326 8.326 7.677 7.950 2,334,289 -0.41(-4.90%)
Aug 25, 2017 8.313 8.398 8.274 8.359 265,256 +0.06(+0.78%)
Aug 24, 2017 8.333 8.437 8.287 8.294 265,319 -0.03(-0.31%)
Aug 23, 2017 8.248 8.333 8.235 8.320 360,151 +0.05(+0.55%)
Aug 22, 2017 8.339 8.378 8.258 8.274 250,538 -0.05(-0.62%)
Aug 21, 2017 8.177 8.339 8.151 8.326 349,954 +0.12(+1.50%)
Aug 18, 2017 8.203 8.261 8.157 8.203 380,238 -0.05(-0.63%)
Aug 17, 2017 8.339 8.450 8.242 8.255 448,852 -0.13(-1.55%)
Aug 16, 2017 8.417 8.534 8.352 8.385 508,335 -0.03(-0.39%)
Aug 15, 2017 8.365 8.424 8.313 8.417 466,463 +0.01(+0.15%)
Aug 14, 2017 8.378 8.463 8.352 8.404 524,511 +0.06(+0.70%)
Aug 11, 2017 8.216 8.346 8.196 8.346 559,219 +0.02(+0.23%)
Aug 10, 2017 8.417 8.417 8.248 8.326 249,116 -0.06(-0.70%)
Aug 09, 2017 8.398 8.457 8.339 8.385 318,285 -0.01(-0.15%)
Aug 08, 2017 8.313 8.456 8.307 8.398 400,285 +0.06(+0.70%)
Aug 07, 2017 8.365 8.378 8.281 8.339 281,226 -0.02(-0.23%)
Aug 04, 2017 8.326 8.391 8.138 8.359 431,616 +0.01(+0.08%)
Aug 03, 2017 8.054 8.385 7.878 8.352 696,599 -0.01(-0.16%)
Aug 02, 2017 8.463 8.463 8.287 8.365 511,863 -0.10(-1.15%)
Aug 01, 2017 8.411 8.489 8.346 8.463 386,494 +0.05(+0.58%)
Jul 31, 2017 8.453 8.453 8.330 8.414 406,493 -0.01(-0.08%)
Jul 28, 2017 8.459 8.511 8.395 8.420 867,966 -0.03(-0.31%)
Jul 27, 2017 8.427 8.498 8.337 8.446 387,732 +0.02(+0.23%)
Jul 26, 2017 8.337 8.438 8.324 8.427 587,063 +0.08(+1.00%)
Jul 25, 2017 8.266 8.349 8.221 8.343 409,114 +0.08(+1.01%)
Jul 24, 2017 8.279 8.279 8.137 8.259 378,589 -0.02(-0.23%)
Jul 21, 2017 8.285 8.298 8.163 8.279 319,952 +0.06(+0.78%)
Jul 20, 2017 8.285 8.188 8.214 265,347 -0.01(-0.08%)
Jul 19, 2017 8.137 8.259 8.092 8.221 450,541 +0.08(+0.95%)
Jul 18, 2017 8.143 8.233 8.072 8.143 315,540 -0.01(-0.16%)
Jul 17, 2017 8.104 8.246 8.085 8.156 416,036 +0.05(+0.64%)
Jul 14, 2017 8.046 8.137 8.039 8.104 413,390 +0.08(+0.96%)
Jul 13, 2017 8.027 8.046 7.934 8.027 322,259 +0.03(+0.40%)
Jul 12, 2017 7.911 8.046 7.882 7.995 537,830 +0.16(+2.06%)
Jul 11, 2017 7.827 7.869 7.685 7.834 664,916 -0.01(-0.08%)
Jul 10, 2017 7.924 7.930 7.821 7.840 430,523 -0.08(-1.06%)
Jul 07, 2017 7.847 7.943 7.780 7.924 338,311 +0.10(+1.24%)
Jul 06, 2017 7.827 7.911 7.776 7.827 433,231 -0.05(-0.65%)
Jul 05, 2017 8.072 8.072 7.847 7.879 486,230 -0.18(-2.24%)
Jul 03, 2017 7.898 8.085 7.898 8.059 311,914 +0.16(+2.04%)
Jun 30, 2017 8.034 8.034 7.859 7.898 549,806 -0.12(-1.49%)
Jun 29, 2017 7.998 8.043 7.893 8.017 652,592 -0.01(-0.16%)
Jun 28, 2017 7.992 8.075 7.941 8.030 554,510 +0.06(+0.80%)
Jun 27, 2017 7.947 8.027 7.921 7.966 511,929 -0.01(-0.16%)
Jun 26, 2017 7.966 8.030 7.870 7.979 445,505 +0.08(+0.97%)
Jun 23, 2017 7.819 7.928 7.793 7.902 1,654,965 +0.10(+1.23%)
Jun 22, 2017 7.806 7.860 7.730 7.806 431,225 +0.03(+0.33%)
Jun 21, 2017 7.806 7.870 7.742 7.781 608,150 -0.05(-0.65%)
Jun 20, 2017 7.793 7.838 7.717 7.832 481,908 +0.03(+0.33%)
Jun 19, 2017 7.819 7.909 7.755 7.806 866,297 -0.01(-0.08%)
Jun 16, 2017 7.864 7.953 7.798 7.813 2,241,555 -0.08(-1.05%)
Jun 15, 2017 7.877 7.973 7.832 7.896 731,722 -0.04(-0.56%)
Jun 14, 2017 7.909 7.973 7.806 7.941 767,280 +0.01(+0.08%)
Jun 13, 2017 7.934 7.941 7.710 7.934 791,677 +0.03(+0.40%)
Jun 12, 2017 7.768 7.928 7.768 7.902 682,880 +0.13(+1.65%)
Jun 09, 2017 7.678 7.832 7.643 7.774 850,431 +0.10(+1.25%)
Jun 08, 2017 7.634 7.691 7.544 7.678 672,559 +0.10(+1.27%)
Jun 07, 2017 7.563 7.582 7.480 7.582 931,017 +0.02(+0.25%)
Jun 06, 2017 7.570 7.595 7.461 7.563 596,828 +0.01(+0.08%)
Jun 05, 2017 7.512 7.589 7.488 7.557 584,691 +0.01(+0.08%)
Jun 02, 2017 7.512 7.630 7.461 7.550 954,418 +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.