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

Whitestone REIT (NY: WSR )

13.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Mar 29, 2019 9.041 9.063 8.871 8.893 355,620 -0.13(-1.39%)
Mar 28, 2019 8.915 9.019 8.893 9.019 255,262 +0.16(+1.75%)
Mar 27, 2019 8.848 8.915 8.774 8.863 285,504 +0.01(+0.17%)
Mar 26, 2019 8.730 8.882 8.730 8.848 301,099 +0.15(+1.70%)
Mar 25, 2019 8.752 8.789 8.656 8.700 356,264 -0.07(-0.84%)
Mar 22, 2019 8.893 8.945 8.730 8.774 401,441 -0.13(-1.50%)
Mar 21, 2019 8.856 9.085 8.856 8.908 403,518 +0.05(+0.58%)
Mar 20, 2019 8.678 8.952 8.671 8.856 358,832 +0.16(+1.87%)
Mar 19, 2019 8.656 8.723 8.604 8.693 300,977 +0.03(+0.34%)
Mar 18, 2019 8.819 8.826 8.649 8.663 485,031 -0.14(-1.60%)
Mar 15, 2019 8.789 8.915 8.723 8.804 1,015,904 +0.04(+0.42%)
Mar 14, 2019 8.826 8.900 8.708 8.767 542,689 -0.06(-0.67%)
Mar 13, 2019 8.885 8.952 8.819 8.826 331,445 -0.06(-0.67%)
Mar 12, 2019 8.760 9.063 8.760 8.885 495,664 +0.15(+1.69%)
Mar 11, 2019 8.612 8.737 8.508 8.737 1,344,100 +0.16(+1.81%)
Mar 08, 2019 8.582 8.715 8.530 8.582 1,128,362 -0.01(-0.09%)
Mar 07, 2019 8.693 8.774 8.538 8.589 1,109,832 -0.10(-1.19%)
Mar 06, 2019 8.945 8.989 8.693 8.693 653,301 -0.27(-2.97%)
Mar 05, 2019 8.945 9.063 8.871 8.959 577,284 -0.01(-0.08%)
Mar 04, 2019 9.004 9.063 8.730 8.967 1,093,384 -0.04(-0.49%)
Mar 01, 2019 9.625 9.640 8.937 9.011 1,603,334 -0.54(-5.69%)
Feb 28, 2019 10.22 10.22 9.180 9.555 1,751,481 -0.91(-8.70%)
Feb 27, 2019 10.49 10.52 10.42 10.47 251,773 -0.05(-0.49%)
Feb 26, 2019 10.52 10.55 10.44 10.52 449,708 +0.01(+0.14%)
Feb 25, 2019 10.55 10.61 10.46 10.50 292,237 -0.04(-0.35%)
Feb 22, 2019 10.54 10.69 10.52 10.54 267,826 +0.00(+0.00%)
Feb 21, 2019 10.62 10.66 10.44 10.54 252,562 -0.12(-1.10%)
Feb 20, 2019 10.67 10.76 10.60 10.66 575,478 -0.02(-0.21%)
Feb 19, 2019 10.57 10.74 10.56 10.68 427,014 +0.11(+1.04%)
Feb 15, 2019 10.53 10.61 10.47 10.57 493,443 +0.07(+0.63%)
Feb 14, 2019 10.51 10.56 10.43 10.50 480,219 +0.04(+0.35%)
Feb 13, 2019 10.52 10.58 10.44 10.47 402,852 -0.07(-0.63%)
Feb 12, 2019 10.57 10.69 10.51 10.53 520,759 -0.03(-0.28%)
Feb 11, 2019 10.36 10.61 10.34 10.56 1,208,304 +0.21(+2.06%)
Feb 08, 2019 10.32 10.41 10.27 10.35 263,877 -0.01(-0.07%)
Feb 07, 2019 10.33 10.42 10.27 10.36 379,029 +0.00(+0.00%)
Feb 06, 2019 10.36 10.38 10.30 10.36 196,135 -0.01(-0.07%)
Feb 05, 2019 10.38 10.38 10.30 10.36 237,149 -0.01(-0.07%)
Feb 04, 2019 10.34 10.38 10.25 10.37 237,525 +0.02(+0.21%)
Feb 01, 2019 10.40 10.40 10.17 10.35 305,678 +0.00(+0.03%)
Jan 31, 2019 10.34 10.39 10.25 10.34 434,909 +0.01(+0.07%)
Jan 30, 2019 10.37 10.50 10.29 10.34 418,968 +0.02(+0.21%)
Jan 29, 2019 10.29 10.37 10.24 10.32 312,742 +0.00(+0.00%)
Jan 28, 2019 10.21 10.40 10.19 10.32 491,566 +0.09(+0.86%)
Jan 25, 2019 10.21 10.28 10.17 10.23 292,113 +0.04(+0.36%)
Jan 24, 2019 10.14 10.23 10.08 10.19 221,787 +0.06(+0.58%)
Jan 23, 2019 10.23 10.26 10.08 10.13 246,516 -0.07(-0.72%)
Jan 22, 2019 10.18 10.23 10.10 10.21 220,334 +0.01(+0.14%)
Jan 18, 2019 10.23 10.24 10.08 10.19 274,019 -0.04(-0.36%)
Jan 17, 2019 10.15 10.29 10.13 10.23 303,371 +0.07(+0.65%)
Jan 16, 2019 9.965 10.17 9.965 10.16 235,841 +0.20(+1.98%)
Jan 15, 2019 9.827 10.04 9.827 9.965 289,605 +0.16(+1.64%)
Jan 14, 2019 9.892 9.907 9.732 9.805 300,257 -0.12(-1.18%)
Jan 11, 2019 10.04 10.10 9.856 9.921 301,023 -0.11(-1.09%)
Jan 10, 2019 9.929 10.07 9.848 10.03 298,064 +0.07(+0.73%)
Jan 09, 2019 10.03 10.10 9.863 9.958 243,413 -0.04(-0.44%)
Jan 08, 2019 9.630 10.03 9.615 10.00 325,400 +0.44(+4.58%)
Jan 07, 2019 9.396 9.637 9.363 9.564 333,152 +0.15(+1.63%)
Jan 04, 2019 9.031 9.418 9.002 9.411 553,110 +0.42(+4.71%)
Jan 03, 2019 8.791 9.177 8.791 8.988 325,366 +0.20(+2.24%)
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.