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: 4:10 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 (%)
Nov 30, 2018 10.03 10.16 10.03 10.12 674,698 +0.07(+0.72%)
Nov 29, 2018 10.07 10.10 9.951 10.05 331,528 -0.02(-0.21%)
Nov 28, 2018 9.922 10.14 9.886 10.07 350,577 +0.14(+1.37%)
Nov 27, 2018 9.951 10.03 9.922 9.936 211,088 -0.01(-0.14%)
Nov 26, 2018 10.09 10.11 9.900 9.951 307,601 -0.08(-0.79%)
Nov 23, 2018 10.01 10.11 9.958 10.03 108,207 +0.03(+0.29%)
Nov 21, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 20, 2018 10.06 10.12 9.951 10.00 356,407 -0.06(-0.64%)
Nov 19, 2018 10.07 10.17 9.958 10.07 519,346 -0.02(-0.21%)
Nov 16, 2018 9.994 10.16 9.936 10.09 1,782,366 +0.07(+0.72%)
Nov 15, 2018 10.07 10.08 9.850 10.02 472,483 -0.07(-0.71%)
Nov 14, 2018 10.25 10.31 10.09 10.09 498,557 -0.14(-1.41%)
Nov 13, 2018 10.18 10.42 10.14 10.23 942,663 +0.12(+1.14%)
Nov 12, 2018 9.994 10.22 9.922 10.12 1,035,342 +0.12(+1.22%)
Nov 09, 2018 9.994 10.19 9.994 9.994 555,224 -0.08(-0.78%)
Nov 08, 2018 10.02 10.20 9.994 10.07 466,347 +0.05(+0.50%)
Nov 07, 2018 10.09 10.14 9.958 10.02 375,586 -0.05(-0.50%)
Nov 06, 2018 9.944 10.10 9.879 10.07 871,460 +0.15(+1.52%)
Nov 05, 2018 10.02 10.16 9.886 9.922 595,232 -0.11(-1.08%)
Nov 02, 2018 10.12 10.12 9.857 10.03 473,582 -0.10(-0.99%)
Nov 01, 2018 9.757 10.27 9.627 10.13 910,806 +0.52(+5.42%)
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%)
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.