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

Whitestone REIT (NY: WSR )

12.47 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 31, 2019 9.930 9.953 9.723 9.784 350,494 -0.11(-1.09%)
Jul 30, 2019 9.899 9.937 9.858 9.891 260,940 +0.00(+0.00%)
Jul 29, 2019 9.853 9.930 9.830 9.891 290,592 +0.04(+0.39%)
Jul 26, 2019 9.784 9.861 9.730 9.853 272,099 +0.12(+1.18%)
Jul 25, 2019 9.830 9.861 9.738 9.738 146,250 -0.08(-0.86%)
Jul 24, 2019 9.723 9.822 9.684 9.822 207,399 +0.10(+1.03%)
Jul 23, 2019 9.646 9.746 9.600 9.723 165,643 +0.08(+0.88%)
Jul 22, 2019 9.638 9.676 9.592 9.638 197,870 +0.02(+0.24%)
Jul 19, 2019 9.707 9.753 9.615 9.615 299,987 -0.12(-1.18%)
Jul 18, 2019 9.700 9.761 9.669 9.730 212,667 +0.01(+0.08%)
Jul 17, 2019 9.692 9.746 9.653 9.723 258,447 +0.04(+0.40%)
Jul 16, 2019 9.669 9.730 9.627 9.684 224,948 -0.02(-0.24%)
Jul 15, 2019 9.799 9.818 9.707 9.707 219,949 -0.09(-0.94%)
Jul 12, 2019 9.853 9.868 9.746 9.799 251,509 +0.05(+0.47%)
Jul 11, 2019 9.876 9.884 9.707 9.753 258,284 -0.12(-1.24%)
Jul 10, 2019 9.899 9.953 9.845 9.876 233,784 -0.01(-0.08%)
Jul 09, 2019 9.937 9.937 9.822 9.884 168,025 -0.05(-0.46%)
Jul 08, 2019 9.876 9.934 9.853 9.930 217,227 +0.03(+0.31%)
Jul 05, 2019 9.784 9.899 9.607 9.899 423,656 +0.14(+1.42%)
Jul 03, 2019 9.700 9.792 9.669 9.761 160,809 +0.06(+0.63%)
Jul 02, 2019 9.607 9.738 9.607 9.700 219,994 +0.11(+1.12%)
Jul 01, 2019 9.784 9.784 9.492 9.592 362,022 -0.07(-0.75%)
Jun 28, 2019 9.596 9.741 9.581 9.665 501,430 +0.11(+1.12%)
Jun 27, 2019 9.429 9.558 9.421 9.558 250,424 +0.18(+1.87%)
Jun 26, 2019 9.558 9.627 9.368 9.383 371,807 -0.15(-1.60%)
Jun 25, 2019 9.635 9.680 9.528 9.536 271,814 -0.08(-0.87%)
Jun 24, 2019 9.833 9.848 9.619 9.619 286,193 -0.17(-1.71%)
Jun 21, 2019 9.810 9.817 9.711 9.787 445,102 -0.06(-0.62%)
Jun 20, 2019 9.924 9.924 9.810 9.848 272,377 -0.01(-0.08%)
Jun 19, 2019 9.863 9.932 9.810 9.855 339,402 -0.02(-0.23%)
Jun 18, 2019 9.840 9.901 9.787 9.878 413,115 +0.09(+0.93%)
Jun 17, 2019 9.695 9.817 9.695 9.787 342,428 +0.11(+1.10%)
Jun 14, 2019 9.718 9.734 9.604 9.680 198,786 -0.04(-0.39%)
Jun 13, 2019 9.627 9.718 9.589 9.718 284,171 +0.13(+1.35%)
Jun 12, 2019 9.665 9.734 9.570 9.589 272,303 -0.07(-0.71%)
Jun 11, 2019 9.551 9.657 9.513 9.657 316,500 +0.14(+1.44%)
Jun 10, 2019 9.642 9.642 9.436 9.520 344,451 -0.14(-1.42%)
Jun 07, 2019 9.650 9.711 9.596 9.657 173,576 +0.01(+0.08%)
Jun 06, 2019 9.680 9.726 9.520 9.650 223,618 -0.02(-0.24%)
Jun 05, 2019 9.589 9.680 9.520 9.673 259,686 +0.12(+1.28%)
Jun 04, 2019 9.589 9.650 9.452 9.551 246,362 -0.02(-0.24%)
Jun 03, 2019 9.695 9.711 9.452 9.574 394,542 -0.00(-0.04%)
May 31, 2019 9.479 9.621 9.419 9.577 466,456 +0.07(+0.72%)
May 30, 2019 9.456 9.549 9.456 9.509 257,534 +0.07(+0.72%)
May 29, 2019 9.645 9.645 9.419 9.441 354,020 -0.19(-1.96%)
May 28, 2019 9.721 9.766 9.608 9.630 333,875 -0.05(-0.47%)
May 24, 2019 9.736 9.774 9.615 9.676 197,509 +0.04(+0.39%)
May 23, 2019 9.691 9.698 9.593 9.638 364,958 -0.08(-0.78%)
May 22, 2019 9.729 9.751 9.600 9.713 270,993 +0.00(+0.00%)
May 21, 2019 9.615 9.751 9.615 9.713 345,949 +0.11(+1.18%)
May 20, 2019 9.744 9.766 9.593 9.600 351,296 -0.15(-1.55%)
May 17, 2019 9.774 9.804 9.691 9.751 491,592 -0.03(-0.31%)
May 16, 2019 9.744 9.925 9.683 9.781 349,509 +0.07(+0.70%)
May 15, 2019 9.676 9.759 9.623 9.713 253,999 +0.01(+0.08%)
May 14, 2019 9.676 9.725 9.630 9.706 356,281 +0.11(+1.10%)
May 13, 2019 9.638 9.706 9.517 9.600 505,114 -0.11(-1.09%)
May 10, 2019 9.562 9.721 9.547 9.706 350,041 +0.15(+1.58%)
May 09, 2019 9.487 9.577 9.381 9.555 231,909 +0.09(+0.96%)
May 08, 2019 9.540 9.645 9.464 9.464 287,369 -0.08(-0.79%)
May 07, 2019 9.661 9.721 9.456 9.540 428,932 -0.12(-1.25%)
May 06, 2019 9.608 9.770 9.524 9.661 605,287 +0.04(+0.39%)
May 03, 2019 9.472 9.713 9.343 9.623 850,893 +0.17(+1.84%)
May 02, 2019 9.479 9.751 9.351 9.449 404,883 -0.03(-0.32%)
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.