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

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Oct 31, 2018 9.838 9.873 9.602 9.609 413,337 -0.24(-2.39%)
Oct 30, 2018 9.695 9.923 9.609 9.845 361,566 +0.16(+1.70%)
Oct 29, 2018 9.631 9.795 9.574 9.681 311,767 +0.09(+0.97%)
Oct 26, 2018 9.738 9.795 9.459 9.588 304,098 -0.17(-1.76%)
Oct 25, 2018 9.516 9.781 9.424 9.759 340,582 +0.26(+2.70%)
Oct 24, 2018 9.367 9.609 9.352 9.502 360,482 +0.13(+1.37%)
Oct 23, 2018 9.317 9.452 9.224 9.374 182,072 +0.01(+0.08%)
Oct 22, 2018 9.424 9.581 9.359 9.367 174,596 -0.04(-0.38%)
Oct 19, 2018 9.402 9.495 9.363 9.402 213,611 +0.01(+0.08%)
Oct 18, 2018 9.466 9.516 9.345 9.395 165,127 -0.05(-0.53%)
Oct 17, 2018 9.524 9.624 9.359 9.445 217,082 -0.11(-1.19%)
Oct 16, 2018 9.302 9.609 9.217 9.559 269,658 +0.29(+3.08%)
Oct 15, 2018 9.110 9.359 9.110 9.274 201,523 +0.16(+1.80%)
Oct 12, 2018 9.359 9.466 9.088 9.110 321,467 -0.16(-1.69%)
Oct 11, 2018 9.631 9.666 9.259 9.267 516,446 -0.38(-3.92%)
Oct 10, 2018 9.781 9.931 9.629 9.645 367,597 -0.14(-1.46%)
Oct 09, 2018 9.781 9.895 9.745 9.788 444,953 -0.01(-0.07%)
Oct 08, 2018 9.574 9.837 9.574 9.795 226,244 +0.24(+2.46%)
Oct 05, 2018 9.638 9.666 9.531 9.559 215,292 -0.09(-0.89%)
Oct 04, 2018 9.659 9.738 9.516 9.645 307,030 -0.04(-0.44%)
Oct 03, 2018 9.745 9.873 9.663 9.688 385,658 -0.04(-0.37%)
Oct 02, 2018 9.802 9.873 9.716 9.723 330,076 -0.09(-0.87%)
Oct 01, 2018 9.873 9.970 9.759 9.809 483,892 -0.03(-0.33%)
Sep 28, 2018 9.721 9.841 9.721 9.841 627,056 +0.12(+1.24%)
Sep 27, 2018 9.671 9.813 9.671 9.721 186,428 +0.07(+0.73%)
Sep 26, 2018 9.685 9.753 9.636 9.650 326,718 +0.02(+0.22%)
Sep 25, 2018 9.607 9.721 9.595 9.629 229,228 +0.04(+0.37%)
Sep 24, 2018 9.671 9.728 9.536 9.593 220,229 -0.10(-1.02%)
Sep 21, 2018 9.629 9.742 9.586 9.692 689,395 +0.05(+0.51%)
Sep 20, 2018 9.501 9.657 9.395 9.643 249,180 +0.14(+1.49%)
Sep 19, 2018 9.678 9.707 9.501 9.501 306,504 -0.16(-1.69%)
Sep 18, 2018 9.671 9.699 9.586 9.664 247,939 -0.01(-0.15%)
Sep 17, 2018 9.551 9.685 9.501 9.678 351,519 +0.13(+1.34%)
Sep 14, 2018 9.671 9.671 9.526 9.551 285,179 -0.13(-1.32%)
Sep 13, 2018 9.678 9.756 9.593 9.678 270,247 +0.06(+0.66%)
Sep 12, 2018 9.643 9.657 9.586 9.614 219,420 -0.04(-0.37%)
Sep 11, 2018 9.657 9.714 9.607 9.650 201,359 -0.04(-0.44%)
Sep 10, 2018 9.671 9.742 9.636 9.692 363,704 +0.07(+0.74%)
Sep 07, 2018 9.629 9.643 9.515 9.621 271,075 -0.05(-0.51%)
Sep 06, 2018 9.671 9.753 9.607 9.671 248,354 +0.04(+0.37%)
Sep 05, 2018 9.536 9.685 9.501 9.636 209,340 +0.09(+0.89%)
Sep 04, 2018 9.664 9.707 9.522 9.551 331,572 -0.12(-1.25%)
Aug 31, 2018 9.671 9.671 9.671 0 +0.00(+0.04%)
Aug 30, 2018 9.703 9.780 9.646 9.668 369,673 -0.01(-0.15%)
Aug 29, 2018 9.653 9.710 9.590 9.682 353,522 +0.02(+0.22%)
Aug 28, 2018 9.470 9.668 9.428 9.661 366,544 +0.20(+2.16%)
Aug 27, 2018 9.541 9.583 9.428 9.456 290,309 -0.07(-0.74%)
Aug 24, 2018 9.513 9.541 9.372 9.527 238,027 +0.00(+0.00%)
Aug 23, 2018 9.520 9.576 9.485 9.527 245,173 +0.00(+0.00%)
Aug 22, 2018 9.576 9.611 9.456 9.527 281,089 -0.03(-0.29%)
Aug 21, 2018 9.513 9.611 9.475 9.555 339,193 +0.04(+0.44%)
Aug 20, 2018 9.442 9.576 9.407 9.513 282,461 +0.07(+0.75%)
Aug 17, 2018 9.330 9.499 9.316 9.442 296,823 +0.11(+1.13%)
Aug 16, 2018 9.330 9.400 9.252 9.337 332,763 +0.04(+0.45%)
Aug 15, 2018 9.245 9.344 9.238 9.294 357,427 +0.04(+0.38%)
Aug 14, 2018 9.147 9.291 9.132 9.259 330,279 +0.13(+1.39%)
Aug 13, 2018 9.139 9.154 9.062 9.132 252,751 +0.02(+0.23%)
Aug 10, 2018 9.104 9.217 9.027 9.111 271,544 +0.00(+0.00%)
Aug 09, 2018 9.020 9.115 8.992 9.111 238,045 +0.10(+1.09%)
Aug 08, 2018 9.006 9.041 8.886 9.013 207,981 +0.00(+0.00%)
Aug 07, 2018 9.027 9.062 8.935 9.013 209,911 -0.01(-0.16%)
Aug 06, 2018 9.168 9.168 8.970 9.027 318,825 -0.11(-1.23%)
Aug 03, 2018 9.069 9.224 9.013 9.139 526,613 +0.16(+1.80%)
Aug 02, 2018 9.118 9.182 8.928 8.978 461,927 -0.16(-1.77%)
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.