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

Whitestone REIT (NY: WSR )

13.17 +0.11 (+0.83%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
Jun 30, 2017 7.953 7.953 7.781 7.819 555,350 -0.12(-1.49%)
Jun 29, 2017 7.918 7.963 7.814 7.937 659,173 -0.01(-0.16%)
Jun 28, 2017 7.912 7.994 7.861 7.950 560,101 +0.06(+0.80%)
Jun 27, 2017 7.868 7.947 7.842 7.887 517,091 -0.01(-0.16%)
Jun 26, 2017 7.887 7.950 7.792 7.899 449,997 +0.08(+0.97%)
Jun 23, 2017 7.741 7.849 7.716 7.823 1,671,653 +0.10(+1.23%)
Jun 22, 2017 7.728 7.781 7.652 7.728 435,573 +0.03(+0.33%)
Jun 21, 2017 7.728 7.792 7.665 7.703 614,282 -0.05(-0.65%)
Jun 20, 2017 7.716 7.760 7.640 7.754 486,768 +0.03(+0.33%)
Jun 19, 2017 7.741 7.830 7.678 7.728 875,032 -0.01(-0.08%)
Jun 16, 2017 7.785 7.874 7.720 7.735 2,264,159 -0.08(-1.05%)
Jun 15, 2017 7.798 7.893 7.754 7.817 739,101 -0.04(-0.56%)
Jun 14, 2017 7.830 7.893 7.728 7.861 775,017 +0.01(+0.08%)
Jun 13, 2017 7.855 7.861 7.633 7.855 799,661 +0.03(+0.40%)
Jun 12, 2017 7.690 7.849 7.690 7.823 689,766 +0.13(+1.65%)
Jun 09, 2017 7.602 7.754 7.567 7.697 859,006 +0.10(+1.25%)
Jun 08, 2017 7.557 7.614 7.469 7.602 679,341 +0.10(+1.27%)
Jun 07, 2017 7.488 7.507 7.405 7.507 940,405 +0.02(+0.25%)
Jun 06, 2017 7.494 7.519 7.386 7.488 602,847 +0.01(+0.08%)
Jun 05, 2017 7.437 7.513 7.413 7.481 590,587 +0.01(+0.08%)
Jun 02, 2017 7.437 7.554 7.386 7.475 964,042 +0.05(+0.68%)
Jun 01, 2017 7.234 7.424 7.158 7.424 939,223 +0.18(+2.49%)
May 31, 2017 7.269 7.329 7.087 7.244 1,281,412 -0.01(-0.17%)
May 30, 2017 7.464 7.489 7.250 7.256 1,232,379 -0.21(-2.78%)
May 26, 2017 7.501 7.539 7.382 7.464 830,627 -0.04(-0.59%)
May 25, 2017 7.533 7.545 7.429 7.508 971,254 -0.03(-0.42%)
May 24, 2017 7.508 7.596 7.501 7.539 1,048,304 +0.04(+0.50%)
May 23, 2017 7.539 7.564 7.382 7.501 1,203,959 -0.02(-0.25%)
May 22, 2017 7.338 7.533 7.332 7.520 1,068,517 +0.25(+3.46%)
May 19, 2017 7.225 7.360 7.168 7.269 900,916 +0.04(+0.52%)
May 18, 2017 7.043 7.250 6.974 7.231 1,524,528 +0.22(+3.14%)
May 17, 2017 7.382 7.401 6.785 7.011 3,933,822 -0.53(-7.08%)
May 16, 2017 7.640 7.646 7.508 7.545 876,002 -0.06(-0.74%)
May 15, 2017 7.602 7.671 7.583 7.602 442,711 +0.04(+0.50%)
May 12, 2017 7.690 7.715 7.564 7.564 871,894 -0.08(-1.07%)
May 11, 2017 7.665 7.696 7.577 7.646 623,039 -0.04(-0.49%)
May 10, 2017 7.589 7.734 7.554 7.684 744,175 +0.11(+1.49%)
May 09, 2017 7.577 7.696 7.545 7.570 965,168 +0.00(+0.00%)
May 08, 2017 7.464 7.624 7.457 7.570 1,127,699 +0.11(+1.43%)
May 05, 2017 7.237 7.489 7.200 7.464 1,276,390 +0.23(+3.12%)
May 04, 2017 7.608 7.646 7.219 7.237 2,134,052 -0.41(-5.34%)
May 03, 2017 7.790 7.841 7.602 7.646 1,006,155 -0.13(-1.70%)
May 02, 2017 7.809 7.848 7.728 7.778 757,873 -0.04(-0.56%)
May 01, 2017 7.841 7.872 7.759 7.822 726,072 +0.00(+0.04%)
Apr 28, 2017 7.812 7.837 7.706 7.819 1,220,913 -0.01(-0.16%)
Apr 27, 2017 7.950 7.950 7.657 7.831 1,917,596 -0.11(-1.41%)
Apr 26, 2017 8.018 8.043 7.906 7.943 1,751,090 -0.09(-1.09%)
Apr 25, 2017 8.074 8.130 7.981 8.031 1,394,113 -0.01(-0.16%)
Apr 24, 2017 8.168 8.199 7.993 8.043 1,222,578 -0.09(-1.15%)
Apr 21, 2017 8.168 8.243 8.127 8.137 1,719,988 -0.02(-0.23%)
Apr 20, 2017 8.118 8.193 7.981 8.155 9,994,160 -0.73(-8.21%)
Apr 19, 2017 8.972 9.041 8.854 8.885 462,043 -0.09(-1.04%)
Apr 18, 2017 8.879 8.978 8.879 8.978 164,551 +0.04(+0.49%)
Apr 17, 2017 8.822 8.941 8.816 8.935 207,652 +0.12(+1.34%)
Apr 13, 2017 8.829 8.841 8.729 8.816 178,293 +0.02(+0.21%)
Apr 12, 2017 8.891 8.891 8.744 8.797 207,697 -0.04(-0.49%)
Apr 11, 2017 8.710 8.860 8.679 8.841 188,104 +0.14(+1.65%)
Apr 10, 2017 8.592 8.716 8.554 8.698 183,848 +0.11(+1.31%)
Apr 07, 2017 8.542 8.604 8.486 8.585 201,788 +0.06(+0.66%)
Apr 06, 2017 8.380 8.554 8.357 8.529 202,063 +0.14(+1.63%)
Apr 05, 2017 8.430 8.517 8.349 8.392 222,132 -0.03(-0.37%)
Apr 04, 2017 8.536 8.573 8.392 8.423 207,378 -0.14(-1.60%)
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.