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 30, 2019 9.696 9.735 9.610 9.712 241,446 +0.03(+0.28%)
Aug 29, 2019 9.615 9.723 9.568 9.684 282,080 +0.16(+1.63%)
Aug 28, 2019 9.475 9.615 9.475 9.529 245,862 +0.02(+0.16%)
Aug 27, 2019 9.708 9.708 9.498 9.514 287,408 -0.15(-1.53%)
Aug 26, 2019 9.692 9.723 9.560 9.661 329,803 +0.02(+0.24%)
Aug 23, 2019 9.816 9.840 9.638 9.638 294,587 -0.16(-1.66%)
Aug 22, 2019 9.770 9.847 9.700 9.801 205,948 +0.02(+0.16%)
Aug 21, 2019 9.793 9.847 9.754 9.785 137,926 +0.01(+0.08%)
Aug 20, 2019 9.894 9.894 9.778 9.778 260,554 -0.09(-0.87%)
Aug 19, 2019 9.809 9.894 9.762 9.863 219,776 +0.10(+1.03%)
Aug 16, 2019 9.661 9.816 9.607 9.762 373,968 +0.12(+1.21%)
Aug 15, 2019 9.638 9.731 9.591 9.646 225,329 +0.01(+0.08%)
Aug 14, 2019 9.669 9.754 9.576 9.638 240,978 -0.11(-1.11%)
Aug 13, 2019 9.692 9.778 9.669 9.747 297,288 +0.09(+0.88%)
Aug 12, 2019 9.653 9.708 9.576 9.661 170,507 -0.02(-0.16%)
Aug 09, 2019 9.646 9.692 9.599 9.677 203,092 +0.02(+0.24%)
Aug 08, 2019 9.545 9.713 9.483 9.653 259,074 +0.12(+1.30%)
Aug 07, 2019 9.498 9.622 9.390 9.529 254,607 +0.09(+0.99%)
Aug 06, 2019 9.405 9.506 9.351 9.436 303,170 +0.05(+0.50%)
Aug 05, 2019 9.529 9.615 9.273 9.390 528,493 -0.28(-2.89%)
Aug 02, 2019 9.871 9.914 9.506 9.669 577,447 -0.28(-2.81%)
Aug 01, 2019 9.972 10.24 9.863 9.948 434,653 +0.13(+1.30%)
Jul 31, 2019 9.967 9.990 9.759 9.820 349,196 -0.11(-1.09%)
Jul 30, 2019 9.936 9.974 9.895 9.928 259,974 +0.00(+0.00%)
Jul 29, 2019 9.890 9.967 9.867 9.928 289,516 +0.04(+0.39%)
Jul 26, 2019 9.820 9.897 9.766 9.890 271,091 +0.12(+1.18%)
Jul 25, 2019 9.867 9.897 9.774 9.774 145,709 -0.08(-0.86%)
Jul 24, 2019 9.759 9.859 9.720 9.859 206,630 +0.10(+1.03%)
Jul 23, 2019 9.682 9.782 9.635 9.759 165,029 +0.08(+0.88%)
Jul 22, 2019 9.674 9.712 9.628 9.674 197,137 +0.02(+0.24%)
Jul 19, 2019 9.743 9.789 9.651 9.651 298,875 -0.12(-1.18%)
Jul 18, 2019 9.736 9.797 9.705 9.766 211,879 +0.01(+0.08%)
Jul 17, 2019 9.728 9.782 9.689 9.759 257,490 +0.04(+0.40%)
Jul 16, 2019 9.705 9.766 9.662 9.720 224,115 -0.02(-0.24%)
Jul 15, 2019 9.836 9.855 9.743 9.743 219,134 -0.09(-0.94%)
Jul 12, 2019 9.890 9.905 9.782 9.836 250,577 +0.05(+0.47%)
Jul 11, 2019 9.913 9.920 9.743 9.789 257,328 -0.12(-1.24%)
Jul 10, 2019 9.936 9.990 9.882 9.913 232,918 -0.01(-0.08%)
Jul 09, 2019 9.974 9.974 9.859 9.920 167,402 -0.05(-0.46%)
Jul 08, 2019 9.913 9.970 9.890 9.967 216,422 +0.03(+0.31%)
Jul 05, 2019 9.820 9.936 9.643 9.936 422,087 +0.14(+1.42%)
Jul 03, 2019 9.736 9.828 9.705 9.797 160,214 +0.06(+0.63%)
Jul 02, 2019 9.643 9.774 9.643 9.736 219,179 +0.11(+1.12%)
Jul 01, 2019 9.820 9.820 9.528 9.628 360,681 -0.07(-0.75%)
Jun 28, 2019 9.632 9.777 9.617 9.701 499,572 +0.11(+1.12%)
Jun 27, 2019 9.464 9.594 9.456 9.594 249,497 +0.18(+1.87%)
Jun 26, 2019 9.594 9.663 9.403 9.418 370,430 -0.15(-1.60%)
Jun 25, 2019 9.670 9.716 9.563 9.571 270,807 -0.08(-0.87%)
Jun 24, 2019 9.869 9.884 9.655 9.655 285,133 -0.17(-1.71%)
Jun 21, 2019 9.846 9.854 9.747 9.823 443,454 -0.06(-0.62%)
Jun 20, 2019 9.961 9.961 9.846 9.884 271,369 -0.01(-0.08%)
Jun 19, 2019 9.900 9.968 9.846 9.892 338,144 -0.02(-0.23%)
Jun 18, 2019 9.877 9.938 9.823 9.915 411,585 +0.09(+0.93%)
Jun 17, 2019 9.731 9.854 9.731 9.823 341,160 +0.11(+1.10%)
Jun 14, 2019 9.754 9.770 9.640 9.716 198,050 -0.04(-0.39%)
Jun 13, 2019 9.663 9.754 9.624 9.754 283,118 +0.13(+1.35%)
Jun 12, 2019 9.701 9.770 9.605 9.624 271,294 -0.07(-0.71%)
Jun 11, 2019 9.586 9.693 9.548 9.693 315,328 +0.14(+1.44%)
Jun 10, 2019 9.678 9.678 9.472 9.556 343,175 -0.14(-1.42%)
Jun 07, 2019 9.686 9.747 9.632 9.693 172,934 +0.01(+0.08%)
Jun 06, 2019 9.716 9.762 9.556 9.686 222,790 -0.02(-0.24%)
Jun 05, 2019 9.624 9.716 9.556 9.709 258,724 +0.12(+1.28%)
Jun 04, 2019 9.624 9.686 9.487 9.586 245,449 -0.02(-0.24%)
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.