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

Whitestone REIT (NY: WSR )

13.05 -0.10 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Aug 31, 2018 9.671 9.671 9.671 0 +0.00(+0.04%)
Aug 30, 2018 9.703 9.780 9.646 9.668 369,673 -0.01(-0.15%)
Aug 29, 2018 9.653 9.710 9.590 9.682 353,522 +0.02(+0.22%)
Aug 28, 2018 9.470 9.668 9.428 9.661 366,544 +0.20(+2.16%)
Aug 27, 2018 9.541 9.583 9.428 9.456 290,309 -0.07(-0.74%)
Aug 24, 2018 9.513 9.541 9.372 9.527 238,027 +0.00(+0.00%)
Aug 23, 2018 9.520 9.576 9.485 9.527 245,173 +0.00(+0.00%)
Aug 22, 2018 9.576 9.611 9.456 9.527 281,089 -0.03(-0.29%)
Aug 21, 2018 9.513 9.611 9.475 9.555 339,193 +0.04(+0.44%)
Aug 20, 2018 9.442 9.576 9.407 9.513 282,461 +0.07(+0.75%)
Aug 17, 2018 9.330 9.499 9.316 9.442 296,823 +0.11(+1.13%)
Aug 16, 2018 9.330 9.400 9.252 9.337 332,763 +0.04(+0.45%)
Aug 15, 2018 9.245 9.344 9.238 9.294 357,427 +0.04(+0.38%)
Aug 14, 2018 9.147 9.291 9.132 9.259 330,279 +0.13(+1.39%)
Aug 13, 2018 9.139 9.154 9.062 9.132 252,751 +0.02(+0.23%)
Aug 10, 2018 9.104 9.217 9.027 9.111 271,544 +0.00(+0.00%)
Aug 09, 2018 9.020 9.115 8.992 9.111 238,045 +0.10(+1.09%)
Aug 08, 2018 9.006 9.041 8.886 9.013 207,981 +0.00(+0.00%)
Aug 07, 2018 9.027 9.062 8.935 9.013 209,911 -0.01(-0.16%)
Aug 06, 2018 9.168 9.168 8.970 9.027 318,825 -0.11(-1.23%)
Aug 03, 2018 9.069 9.224 9.013 9.139 526,613 +0.16(+1.80%)
Aug 02, 2018 9.118 9.182 8.928 8.978 461,927 -0.16(-1.77%)
Aug 01, 2018 8.999 9.154 8.893 9.139 398,113 +0.05(+0.58%)
Jul 31, 2018 8.940 9.150 8.891 9.087 640,518 +0.20(+2.28%)
Jul 30, 2018 8.702 8.891 8.667 8.884 286,489 +0.18(+2.09%)
Jul 27, 2018 8.975 8.975 8.681 8.702 330,197 -0.24(-2.73%)
Jul 26, 2018 8.919 9.003 8.898 8.947 222,097 +0.06(+0.63%)
Jul 25, 2018 8.877 8.926 8.848 8.891 160,673 +0.05(+0.55%)
Jul 24, 2018 8.961 8.961 8.832 8.842 429,615 -0.10(-1.17%)
Jul 23, 2018 8.912 8.968 8.814 8.947 257,705 +0.03(+0.39%)
Jul 20, 2018 9.017 9.024 8.863 8.912 277,440 -0.10(-1.16%)
Jul 19, 2018 8.891 9.045 8.821 9.017 251,470 +0.14(+1.57%)
Jul 18, 2018 8.877 8.884 8.765 8.877 261,943 +0.00(+0.00%)
Jul 17, 2018 8.954 8.989 8.863 8.877 344,639 -0.06(-0.70%)
Jul 16, 2018 8.982 9.009 8.870 8.940 259,079 -0.06(-0.62%)
Jul 13, 2018 9.003 9.087 8.982 8.996 414,798 +0.03(+0.31%)
Jul 12, 2018 8.926 8.975 8.849 8.968 331,897 +0.11(+1.26%)
Jul 11, 2018 8.926 8.989 8.828 8.856 269,069 -0.08(-0.86%)
Jul 10, 2018 8.856 8.968 8.842 8.933 343,813 +0.09(+1.03%)
Jul 09, 2018 8.947 8.968 8.811 8.842 330,092 -0.10(-1.17%)
Jul 06, 2018 8.982 8.996 8.919 8.947 350,395 -0.03(-0.31%)
Jul 05, 2018 8.842 8.975 8.744 8.975 368,600 +0.17(+1.90%)
Jul 03, 2018 8.807 8.807 8.807 0 +0.06(+0.72%)
Jul 02, 2018 8.653 8.793 8.604 8.744 395,059 +0.09(+1.01%)
Jun 29, 2018 8.629 8.726 8.556 8.657 444,313 +0.01(+0.08%)
Jun 28, 2018 8.650 8.691 8.553 8.650 258,263 -0.01(-0.16%)
Jun 27, 2018 8.691 8.761 8.643 8.664 224,620 -0.02(-0.24%)
Jun 26, 2018 8.657 8.775 8.601 8.685 431,512 +0.02(+0.24%)
Jun 25, 2018 8.636 8.698 8.581 8.664 350,414 +0.00(+0.00%)
Jun 22, 2018 8.546 8.671 8.532 8.664 592,553 +0.12(+1.38%)
Jun 21, 2018 8.525 8.560 8.473 8.546 292,267 +0.03(+0.41%)
Jun 20, 2018 8.372 8.525 8.352 8.511 442,950 +0.15(+1.74%)
Jun 19, 2018 8.428 8.470 8.355 8.365 383,774 -0.07(-0.82%)
Jun 18, 2018 8.386 8.456 8.359 8.435 379,906 +0.05(+0.58%)
Jun 15, 2018 8.400 8.345 8.386 1,357,073 -0.01(-0.17%)
Jun 14, 2018 8.393 8.438 8.324 8.400 381,683 +0.02(+0.25%)
Jun 13, 2018 8.553 8.629 8.324 8.379 551,099 -0.19(-2.19%)
Jun 12, 2018 8.490 8.567 8.463 8.567 533,352 +0.06(+0.65%)
Jun 11, 2018 8.449 8.559 8.442 8.511 304,357 +0.01(+0.08%)
Jun 08, 2018 8.497 8.587 8.456 8.504 533,044 -0.01(-0.08%)
Jun 07, 2018 8.511 8.581 8.490 8.511 367,900 -0.01(-0.08%)
Jun 06, 2018 8.522 8.518 327,312 +0.10(+1.24%)
Jun 05, 2018 8.504 8.518 8.393 8.414 381,828 -0.06(-0.74%)
Jun 04, 2018 8.414 8.504 8.352 8.476 442,098 +0.09(+1.08%)
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.