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 (%)
May 31, 2018 8.493 8.528 8.404 8.424 868,516 -0.07(-0.81%)
May 30, 2018 8.431 8.541 8.387 8.493 546,900 +0.08(+0.90%)
May 29, 2018 8.335 8.479 8.307 8.418 619,164 +0.09(+1.07%)
May 25, 2018 8.328 8.328 8.328 0 +0.01(+0.17%)
May 24, 2018 8.356 8.356 8.266 8.314 327,469 -0.01(-0.17%)
May 23, 2018 8.239 8.418 8.225 8.328 632,538 +0.10(+1.26%)
May 22, 2018 8.259 8.314 8.197 8.225 413,601 -0.03(-0.33%)
May 21, 2018 8.046 8.301 8.005 8.252 587,849 +0.19(+2.30%)
May 18, 2018 7.908 8.091 7.867 8.067 1,704,102 +0.19(+2.45%)
May 17, 2018 7.991 8.067 7.846 7.874 571,325 -0.09(-1.12%)
May 16, 2018 8.032 8.087 7.901 7.963 674,973 -0.04(-0.52%)
May 15, 2018 8.011 8.046 7.860 8.005 633,090 -0.06(-0.68%)
May 14, 2018 8.328 8.349 8.053 8.060 916,209 -0.29(-3.46%)
May 11, 2018 8.314 8.369 8.204 8.349 396,929 +0.06(+0.75%)
May 10, 2018 8.211 8.314 8.182 8.287 705,673 +0.12(+1.43%)
May 09, 2018 7.915 8.232 7.888 8.170 678,611 +0.26(+3.31%)
May 08, 2018 7.853 7.970 7.757 7.908 767,437 +0.15(+1.95%)
May 07, 2018 7.709 7.908 7.709 7.757 613,595 +0.09(+1.17%)
May 04, 2018 7.557 7.722 7.550 7.667 324,228 +0.12(+1.64%)
May 03, 2018 7.509 7.571 7.461 7.543 503,352 +0.01(+0.18%)
May 02, 2018 7.543 7.640 7.509 7.530 797,383 -0.04(-0.55%)
May 01, 2018 7.385 7.626 7.365 7.571 733,319 +0.17(+2.28%)
Apr 30, 2018 7.552 7.593 7.355 7.402 542,347 -0.12(-1.54%)
Apr 27, 2018 7.402 7.549 7.389 7.518 474,813 +0.12(+1.66%)
Apr 26, 2018 7.239 7.409 7.211 7.396 293,794 +0.20(+2.75%)
Apr 25, 2018 7.164 7.215 7.089 7.198 250,301 +0.02(+0.29%)
Apr 24, 2018 7.205 7.232 7.143 7.177 383,154 -0.01(-0.09%)
Apr 23, 2018 7.218 7.239 7.116 7.184 295,245 -0.01(-0.09%)
Apr 20, 2018 7.280 7.307 7.184 7.191 341,793 -0.11(-1.50%)
Apr 19, 2018 7.389 7.389 7.232 7.300 288,858 -0.10(-1.38%)
Apr 18, 2018 7.389 7.474 7.372 7.402 353,191 +0.02(+0.28%)
Apr 17, 2018 7.307 7.477 7.300 7.382 444,164 +0.09(+1.22%)
Apr 16, 2018 7.218 7.361 7.198 7.293 423,880 +0.11(+1.52%)
Apr 13, 2018 7.116 7.205 7.068 7.184 284,582 +0.08(+1.06%)
Apr 12, 2018 7.232 7.242 7.089 7.109 419,107 -0.12(-1.70%)
Apr 11, 2018 7.218 7.320 7.193 7.232 512,705 +0.01(+0.19%)
Apr 10, 2018 7.205 7.273 7.157 7.218 472,004 +0.05(+0.67%)
Apr 09, 2018 7.157 7.205 7.109 7.170 357,897 +0.03(+0.38%)
Apr 06, 2018 7.157 7.273 7.123 7.143 380,424 -0.02(-0.29%)
Apr 05, 2018 7.170 7.217 7.075 7.164 383,947 +0.00(+0.00%)
Apr 04, 2018 6.966 7.239 6.959 7.164 550,306 +0.16(+2.24%)
Apr 03, 2018 6.925 7.048 6.884 7.007 612,699 +0.09(+1.28%)
Apr 02, 2018 7.013 7.116 6.863 6.918 538,215 -0.11(-1.51%)
Mar 29, 2018 7.024 7.024 7.024 0 -0.05(-0.76%)
Mar 28, 2018 6.936 7.139 6.936 7.078 465,618 +0.16(+2.35%)
Mar 27, 2018 6.916 7.030 6.841 6.916 447,977 +0.02(+0.29%)
Mar 26, 2018 6.882 6.922 6.801 6.895 467,187 +0.05(+0.79%)
Mar 23, 2018 6.949 7.030 6.818 6.841 797,064 -0.09(-1.36%)
Mar 22, 2018 6.949 7.145 6.929 6.936 487,647 -0.03(-0.48%)
Mar 21, 2018 6.990 7.058 6.895 6.970 521,096 -0.05(-0.67%)
Mar 20, 2018 7.179 7.199 6.949 7.017 487,879 -0.16(-2.17%)
Mar 19, 2018 7.240 7.267 7.085 7.172 412,009 -0.09(-1.21%)
Mar 16, 2018 7.172 7.260 7.112 7.260 851,262 +0.09(+1.32%)
Mar 15, 2018 7.355 7.389 7.145 7.166 456,970 -0.19(-2.57%)
Mar 14, 2018 7.389 7.429 7.328 7.355 433,937 -0.03(-0.37%)
Mar 13, 2018 7.375 7.456 7.341 7.382 383,703 +0.07(+0.92%)
Mar 12, 2018 7.193 7.433 7.193 7.314 567,491 +0.11(+1.60%)
Mar 09, 2018 7.247 7.260 7.071 7.199 789,996 -0.03(-0.47%)
Mar 08, 2018 7.341 7.362 7.216 7.233 573,495 -0.09(-1.20%)
Mar 07, 2018 7.260 7.321 793,576 -0.02(-0.28%)
Mar 06, 2018 7.294 7.389 7.189 7.341 1,009,257 +0.14(+1.97%)
Mar 05, 2018 7.254 7.436 7.066 7.199 1,336,448 -0.14(-1.93%)
Mar 02, 2018 7.172 7.571 7.071 7.341 3,113,937 -1.05(-12.49%)
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.