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

Whitestone REIT (NY: WSR )

11.45 -0.01 (-0.09%)
Streaming Delayed Price Updated: 9:30 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 (%)
Aug 31, 2018 9.734 9.734 9.734 0 +0.00(+0.04%)
Aug 30, 2018 9.765 9.843 9.709 9.730 367,300 -0.01(-0.15%)
Aug 29, 2018 9.716 9.773 9.652 9.744 351,253 +0.02(+0.22%)
Aug 28, 2018 9.532 9.730 9.489 9.723 364,191 +0.21(+2.16%)
Aug 27, 2018 9.602 9.645 9.489 9.517 288,445 -0.07(-0.74%)
Aug 24, 2018 9.574 9.602 9.432 9.588 236,499 +0.00(+0.00%)
Aug 23, 2018 9.581 9.638 9.546 9.588 243,599 +0.00(+0.00%)
Aug 22, 2018 9.638 9.673 9.517 9.588 279,285 -0.03(-0.29%)
Aug 21, 2018 9.574 9.673 9.537 9.617 337,015 +0.04(+0.44%)
Aug 20, 2018 9.503 9.638 9.468 9.574 280,648 +0.07(+0.75%)
Aug 17, 2018 9.390 9.560 9.376 9.503 294,918 +0.11(+1.13%)
Aug 16, 2018 9.390 9.461 9.312 9.397 330,627 +0.04(+0.45%)
Aug 15, 2018 9.305 9.404 9.298 9.354 355,132 +0.04(+0.38%)
Aug 14, 2018 9.206 9.351 9.191 9.319 328,159 +0.13(+1.39%)
Aug 13, 2018 9.199 9.213 9.121 9.191 251,129 +0.02(+0.23%)
Aug 10, 2018 9.163 9.276 9.085 9.170 269,801 +0.00(+0.00%)
Aug 09, 2018 9.078 9.174 9.050 9.170 236,517 +0.10(+1.09%)
Aug 08, 2018 9.064 9.099 8.943 9.071 206,646 +0.00(+0.00%)
Aug 07, 2018 9.085 9.121 8.993 9.071 208,563 -0.01(-0.16%)
Aug 06, 2018 9.227 9.227 9.028 9.085 316,779 -0.11(-1.23%)
Aug 03, 2018 9.128 9.284 9.071 9.199 523,233 +0.16(+1.80%)
Aug 02, 2018 9.177 9.241 8.986 9.036 458,962 -0.16(-1.77%)
Aug 01, 2018 9.057 9.213 8.951 9.199 395,557 +0.05(+0.58%)
Jul 31, 2018 8.998 9.209 8.948 9.145 636,407 +0.20(+2.28%)
Jul 30, 2018 8.758 8.948 8.723 8.941 284,650 +0.18(+2.09%)
Jul 27, 2018 9.033 9.033 8.737 8.758 328,077 -0.25(-2.73%)
Jul 26, 2018 8.977 9.061 8.955 9.005 220,672 +0.06(+0.63%)
Jul 25, 2018 8.934 8.984 8.905 8.948 159,642 +0.05(+0.55%)
Jul 24, 2018 9.019 9.019 8.889 8.899 426,858 -0.11(-1.17%)
Jul 23, 2018 8.970 9.026 8.871 9.005 256,051 +0.04(+0.39%)
Jul 20, 2018 9.075 9.082 8.920 8.970 275,659 -0.11(-1.16%)
Jul 19, 2018 8.948 9.103 8.878 9.075 249,856 +0.14(+1.57%)
Jul 18, 2018 8.934 8.941 8.822 8.934 260,261 +0.00(+0.00%)
Jul 17, 2018 9.012 9.047 8.920 8.934 342,427 -0.06(-0.70%)
Jul 16, 2018 9.040 9.067 8.927 8.998 257,416 -0.06(-0.62%)
Jul 13, 2018 9.061 9.145 9.040 9.054 412,135 +0.03(+0.31%)
Jul 12, 2018 8.984 9.033 8.906 9.026 329,766 +0.11(+1.26%)
Jul 11, 2018 8.984 9.047 8.885 8.913 267,342 -0.08(-0.86%)
Jul 10, 2018 8.913 9.026 8.899 8.991 341,606 +0.09(+1.03%)
Jul 09, 2018 9.005 9.026 8.868 8.899 327,974 -0.11(-1.17%)
Jul 06, 2018 9.040 9.054 8.977 9.005 348,146 -0.03(-0.31%)
Jul 05, 2018 8.899 9.033 8.801 9.033 366,234 +0.17(+1.90%)
Jul 03, 2018 8.864 8.864 8.864 0 +0.06(+0.72%)
Jul 02, 2018 8.709 8.850 8.660 8.801 392,523 +0.09(+1.01%)
Jun 29, 2018 8.685 8.783 8.612 8.713 441,460 +0.01(+0.08%)
Jun 28, 2018 8.706 8.748 8.608 8.706 256,605 -0.01(-0.16%)
Jun 27, 2018 8.748 8.817 8.699 8.720 223,178 -0.02(-0.24%)
Jun 26, 2018 8.713 8.831 8.657 8.741 428,742 +0.02(+0.24%)
Jun 25, 2018 8.692 8.755 8.636 8.720 348,165 +0.00(+0.00%)
Jun 22, 2018 8.601 8.727 8.587 8.720 588,750 +0.12(+1.38%)
Jun 21, 2018 8.580 8.615 8.528 8.601 290,391 +0.03(+0.41%)
Jun 20, 2018 8.427 8.580 8.406 8.566 440,107 +0.15(+1.74%)
Jun 19, 2018 8.482 8.524 8.409 8.420 381,310 -0.07(-0.82%)
Jun 18, 2018 8.440 8.510 8.413 8.489 377,467 +0.05(+0.58%)
Jun 15, 2018 8.454 8.399 8.440 1,348,362 -0.01(-0.17%)
Jun 14, 2018 8.447 8.493 8.378 8.454 379,233 +0.02(+0.25%)
Jun 13, 2018 8.608 8.685 8.378 8.433 547,561 -0.19(-2.19%)
Jun 12, 2018 8.545 8.622 8.517 8.622 529,929 +0.06(+0.65%)
Jun 11, 2018 8.503 8.614 8.496 8.566 302,403 +0.01(+0.08%)
Jun 08, 2018 8.552 8.643 8.510 8.559 529,622 -0.01(-0.08%)
Jun 07, 2018 8.566 8.636 8.545 8.566 365,538 -0.01(-0.08%)
Jun 06, 2018 8.577 8.573 325,211 +0.10(+1.24%)
Jun 05, 2018 8.559 8.573 8.447 8.468 379,377 -0.06(-0.74%)
Jun 04, 2018 8.468 8.559 8.406 8.531 439,260 +0.09(+1.08%)
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.