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

Whitestone REIT (NY: WSR )

11.55 +0.09 (+0.79%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Nov 30, 2018 10.09 10.23 10.09 10.19 670,446 +0.07(+0.72%)
Nov 29, 2018 10.14 10.17 10.01 10.12 329,439 -0.02(-0.21%)
Nov 28, 2018 9.985 10.20 9.949 10.14 348,368 +0.14(+1.37%)
Nov 27, 2018 10.01 10.10 9.985 9.999 209,758 -0.01(-0.14%)
Nov 26, 2018 10.16 10.17 9.963 10.01 305,663 -0.08(-0.79%)
Nov 23, 2018 10.07 10.17 10.02 10.09 107,525 +0.03(+0.29%)
Nov 21, 2018 10.06 10.06 10.06 0 +0.00(+0.00%)
Nov 20, 2018 10.12 10.18 10.01 10.06 354,161 -0.07(-0.64%)
Nov 19, 2018 10.13 10.23 10.02 10.13 516,073 -0.02(-0.21%)
Nov 16, 2018 10.06 10.22 9.999 10.15 1,771,133 +0.07(+0.72%)
Nov 15, 2018 10.13 10.14 9.913 10.08 469,505 -0.07(-0.71%)
Nov 14, 2018 10.31 10.38 10.15 10.15 495,415 -0.14(-1.41%)
Nov 13, 2018 10.25 10.48 10.20 10.30 936,722 +0.12(+1.14%)
Nov 12, 2018 10.06 10.28 9.985 10.18 1,028,817 +0.12(+1.22%)
Nov 09, 2018 10.06 10.25 10.06 10.06 551,725 -0.08(-0.79%)
Nov 08, 2018 10.09 10.26 10.06 10.14 463,408 +0.05(+0.50%)
Nov 07, 2018 10.16 10.20 10.02 10.09 373,219 -0.05(-0.50%)
Nov 06, 2018 10.01 10.17 9.942 10.14 865,968 +0.15(+1.52%)
Nov 05, 2018 10.08 10.23 9.949 9.985 591,481 -0.11(-1.08%)
Nov 02, 2018 10.18 10.18 9.920 10.09 470,597 -0.10(-0.99%)
Nov 01, 2018 9.819 10.34 9.688 10.19 905,066 +0.52(+5.42%)
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%)
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.