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

Whitestone REIT (NY: WSR )

13.10 +0.04 (+0.31%)
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 (%)
Apr 30, 2018 7.553 7.594 7.355 7.403 542,283 -0.12(-1.54%)
Apr 27, 2018 7.403 7.550 7.390 7.519 474,757 +0.12(+1.66%)
Apr 26, 2018 7.239 7.410 7.212 7.396 293,760 +0.20(+2.75%)
Apr 25, 2018 7.164 7.216 7.089 7.199 250,272 +0.02(+0.29%)
Apr 24, 2018 7.205 7.233 7.144 7.178 383,109 -0.01(-0.09%)
Apr 23, 2018 7.219 7.239 7.117 7.185 295,211 -0.01(-0.09%)
Apr 20, 2018 7.280 7.308 7.185 7.192 341,753 -0.11(-1.50%)
Apr 19, 2018 7.390 7.390 7.233 7.301 288,824 -0.10(-1.38%)
Apr 18, 2018 7.390 7.475 7.373 7.403 353,149 +0.02(+0.28%)
Apr 17, 2018 7.308 7.478 7.301 7.383 444,112 +0.09(+1.22%)
Apr 16, 2018 7.219 7.362 7.199 7.294 423,830 +0.11(+1.52%)
Apr 13, 2018 7.117 7.205 7.069 7.185 284,549 +0.08(+1.06%)
Apr 12, 2018 7.233 7.243 7.089 7.110 419,058 -0.12(-1.70%)
Apr 11, 2018 7.219 7.321 7.194 7.233 512,645 +0.01(+0.19%)
Apr 10, 2018 7.205 7.274 7.158 7.219 471,949 +0.05(+0.67%)
Apr 09, 2018 7.158 7.205 7.110 7.171 357,855 +0.03(+0.38%)
Apr 06, 2018 7.158 7.274 7.123 7.144 380,380 -0.02(-0.29%)
Apr 05, 2018 7.171 7.218 7.076 7.164 383,901 +0.00(+0.00%)
Apr 04, 2018 6.967 7.239 6.960 7.164 550,242 +0.16(+2.24%)
Apr 03, 2018 6.926 7.048 6.885 7.007 612,627 +0.09(+1.28%)
Apr 02, 2018 7.014 7.117 6.864 6.919 538,152 -0.11(-1.51%)
Mar 29, 2018 7.025 7.025 7.025 0 -0.05(-0.76%)
Mar 28, 2018 6.937 7.139 6.937 7.079 465,563 +0.16(+2.35%)
Mar 27, 2018 6.916 7.031 6.842 6.916 447,925 +0.02(+0.29%)
Mar 26, 2018 6.883 6.923 6.801 6.896 467,132 +0.05(+0.79%)
Mar 23, 2018 6.950 7.031 6.818 6.842 796,970 -0.09(-1.36%)
Mar 22, 2018 6.950 7.146 6.930 6.937 487,590 -0.03(-0.48%)
Mar 21, 2018 6.991 7.058 6.896 6.970 521,035 -0.05(-0.67%)
Mar 20, 2018 7.180 7.200 6.950 7.018 487,822 -0.16(-2.17%)
Mar 19, 2018 7.241 7.268 7.085 7.173 411,960 -0.09(-1.21%)
Mar 16, 2018 7.173 7.261 7.112 7.261 851,162 +0.09(+1.32%)
Mar 15, 2018 7.356 7.390 7.146 7.167 456,916 -0.19(-2.57%)
Mar 14, 2018 7.390 7.430 7.329 7.356 433,886 -0.03(-0.37%)
Mar 13, 2018 7.376 7.457 7.342 7.383 383,658 +0.07(+0.92%)
Mar 12, 2018 7.194 7.434 7.194 7.315 567,424 +0.11(+1.60%)
Mar 09, 2018 7.248 7.261 7.072 7.200 789,903 -0.03(-0.47%)
Mar 08, 2018 7.342 7.363 7.217 7.234 573,428 -0.09(-1.20%)
Mar 07, 2018 7.261 7.322 793,483 -0.02(-0.28%)
Mar 06, 2018 7.295 7.390 7.190 7.342 1,009,138 +0.14(+1.97%)
Mar 05, 2018 7.254 7.437 7.067 7.200 1,336,290 -0.14(-1.93%)
Mar 02, 2018 7.173 7.572 7.072 7.342 3,113,571 -1.05(-12.49%)
Mar 01, 2018 8.282 8.404 8.248 8.390 425,404 +0.11(+1.35%)
Feb 28, 2018 8.366 8.420 8.265 8.279 411,212 -0.06(-0.72%)
Feb 27, 2018 8.520 8.540 8.306 8.339 318,653 -0.17(-1.97%)
Feb 26, 2018 8.480 8.547 8.346 8.507 351,284 +0.04(+0.48%)
Feb 23, 2018 8.406 8.467 8.336 8.467 276,188 +0.11(+1.28%)
Feb 22, 2018 8.393 8.359 433,914 +0.23(+2.81%)
Feb 21, 2018 8.178 8.292 8.128 8.131 347,712 -0.06(-0.74%)
Feb 20, 2018 8.265 8.312 8.158 8.191 379,789 -0.09(-1.13%)
Feb 16, 2018 8.285 8.285 8.285 0 +0.07(+0.90%)
Feb 15, 2018 8.091 8.285 8.091 8.212 267,190 +0.15(+1.83%)
Feb 14, 2018 8.124 8.171 7.997 8.064 504,562 -0.13(-1.56%)
Feb 13, 2018 8.124 8.235 8.064 8.191 277,995 +0.03(+0.41%)
Feb 12, 2018 8.306 8.342 7.863 8.158 642,655 -0.11(-1.38%)
Feb 09, 2018 8.205 8.352 8.091 8.272 918,816 +0.14(+1.73%)
Feb 08, 2018 8.272 8.332 8.131 8.131 517,860 -0.16(-1.94%)
Feb 07, 2018 8.158 8.269 8.138 8.292 475,274 +0.12(+1.48%)
Feb 06, 2018 7.950 8.218 7.916 8.171 720,130 -0.05(-0.65%)
Feb 05, 2018 8.393 8.440 8.064 8.225 670,118 -0.23(-2.70%)
Feb 02, 2018 8.487 8.581 8.346 8.453 639,100 -0.12(-1.45%)
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.