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 (%)
Dec 29, 2017 9.595 9.595 9.595 0 -0.08(-0.86%)
Dec 28, 2017 9.738 9.751 9.562 9.678 642,251 -0.04(-0.41%)
Dec 27, 2017 9.725 9.777 9.672 9.718 233,189 +0.04(+0.41%)
Dec 26, 2017 9.539 9.718 9.533 9.678 273,962 +0.13(+1.32%)
Dec 22, 2017 9.539 9.599 9.467 9.553 199,552 +0.05(+0.56%)
Dec 21, 2017 9.533 9.599 9.500 9.500 466,829 +0.00(+0.00%)
Dec 20, 2017 9.645 9.725 9.500 9.500 396,427 -0.14(-1.44%)
Dec 19, 2017 9.863 9.943 9.632 9.639 334,601 -0.19(-1.95%)
Dec 18, 2017 9.744 10.02 9.744 9.830 615,029 +0.09(+0.88%)
Dec 15, 2017 9.645 9.824 9.645 9.744 2,164,949 +0.14(+1.45%)
Dec 14, 2017 9.698 9.738 9.592 9.605 324,745 -0.10(-1.02%)
Dec 13, 2017 9.539 9.744 9.539 9.705 420,411 +0.16(+1.66%)
Dec 12, 2017 9.586 9.665 9.528 9.546 321,062 -0.02(-0.21%)
Dec 11, 2017 9.572 9.691 9.553 9.566 349,474 -0.03(-0.28%)
Dec 08, 2017 9.592 9.605 9.116 9.592 340,771 +0.00(+0.00%)
Dec 07, 2017 9.533 9.612 9.506 342,230 +0.00(+0.00%)
Dec 06, 2017 9.632 9.665 9.533 9.572 344,269 -0.05(-0.55%)
Dec 05, 2017 9.758 9.764 9.572 9.625 545,920 -0.10(-1.02%)
Dec 04, 2017 9.698 9.791 9.672 9.725 579,504 -0.01(-0.10%)
Dec 01, 2017 9.734 9.761 9.610 9.734 509,925 +0.03(+0.27%)
Nov 30, 2017 9.807 9.820 9.636 9.708 1,359,547 -0.09(-0.94%)
Nov 29, 2017 9.774 9.846 9.748 9.800 388,729 +0.04(+0.40%)
Nov 28, 2017 9.708 9.780 9.669 9.761 416,067 +0.07(+0.75%)
Nov 27, 2017 9.721 9.761 9.682 9.688 404,840 -0.03(-0.34%)
Nov 24, 2017 9.728 9.780 9.675 9.721 189,974 -0.01(-0.07%)
Nov 22, 2017 9.669 9.813 9.662 9.728 416,348 +0.08(+0.82%)
Nov 21, 2017 9.577 9.656 9.550 9.649 427,686 +0.11(+1.10%)
Nov 20, 2017 9.504 9.544 9.412 9.544 449,170 +0.06(+0.62%)
Nov 17, 2017 9.472 9.577 9.465 9.485 1,545,597 -0.03(-0.28%)
Nov 16, 2017 9.452 9.587 9.426 9.511 597,689 +0.07(+0.70%)
Nov 15, 2017 9.570 9.577 9.340 9.445 665,083 -0.12(-1.31%)
Nov 14, 2017 9.518 9.629 9.498 9.570 506,358 +0.05(+0.55%)
Nov 13, 2017 9.524 9.656 9.419 9.518 760,942 +0.04(+0.42%)
Nov 10, 2017 9.419 9.531 9.406 9.478 527,741 +0.06(+0.63%)
Nov 09, 2017 9.333 9.465 9.320 9.419 465,651 +0.07(+0.77%)
Nov 08, 2017 9.294 9.380 9.255 9.347 389,287 +0.05(+0.57%)
Nov 07, 2017 9.248 9.360 9.228 9.294 509,521 +0.04(+0.43%)
Nov 06, 2017 9.149 9.274 9.143 9.255 514,759 +0.14(+1.51%)
Nov 03, 2017 9.209 9.248 9.103 9.117 679,878 -0.21(-2.26%)
Nov 02, 2017 8.873 9.333 8.795 9.327 1,073,116 +0.53(+6.01%)
Nov 01, 2017 8.733 8.804 8.661 8.798 355,512 +0.08(+0.90%)
Oct 31, 2017 8.759 8.759 8.615 8.719 382,767 -0.01(-0.07%)
Oct 30, 2017 8.726 8.765 8.648 8.726 372,496 +0.00(+0.00%)
Oct 27, 2017 8.680 8.768 8.563 8.726 333,586 +0.09(+1.06%)
Oct 26, 2017 8.824 8.863 8.615 8.635 596,460 -0.16(-1.85%)
Oct 25, 2017 8.889 8.902 8.736 8.798 523,386 -0.09(-1.03%)
Oct 24, 2017 9.039 9.039 8.863 8.889 436,760 -0.14(-1.52%)
Oct 23, 2017 8.974 9.039 8.870 9.026 651,432 +0.05(+0.58%)
Oct 20, 2017 9.000 9.000 8.863 8.974 960,851 +0.00(+0.00%)
Oct 19, 2017 8.935 9.013 8.896 8.974 816,564 +0.03(+0.29%)
Oct 18, 2017 8.935 8.987 8.915 8.948 633,085 +0.04(+0.44%)
Oct 17, 2017 8.909 8.935 8.772 8.909 1,090,250 +0.01(+0.15%)
Oct 16, 2017 8.902 8.941 8.857 8.896 345,202 -0.01(-0.07%)
Oct 13, 2017 8.928 8.945 8.830 8.902 420,655 +0.03(+0.29%)
Oct 12, 2017 8.830 8.884 8.749 8.876 458,355 +0.05(+0.59%)
Oct 11, 2017 8.739 8.830 8.739 8.824 495,696 +0.08(+0.97%)
Oct 10, 2017 8.654 8.746 8.648 8.739 525,922 +0.09(+1.06%)
Oct 09, 2017 8.615 8.680 8.609 8.648 300,873 +0.05(+0.53%)
Oct 06, 2017 8.609 8.622 8.530 8.602 195,902 -0.05(-0.53%)
Oct 05, 2017 8.569 8.670 8.550 8.648 359,661 +0.08(+0.91%)
Oct 04, 2017 8.556 8.595 8.504 8.569 334,744 +0.04(+0.46%)
Oct 03, 2017 8.537 8.569 8.478 8.530 365,846 +0.01(+0.11%)
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.