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 (%)
Aug 30, 2019 9.599 9.638 9.514 9.615 243,881 +0.03(+0.28%)
Aug 29, 2019 9.519 9.626 9.473 9.588 284,925 +0.15(+1.63%)
Aug 28, 2019 9.380 9.519 9.380 9.434 248,342 +0.02(+0.16%)
Aug 27, 2019 9.611 9.611 9.403 9.419 290,306 -0.15(-1.53%)
Aug 26, 2019 9.595 9.626 9.465 9.565 333,129 +0.02(+0.24%)
Aug 23, 2019 9.718 9.741 9.542 9.542 297,557 -0.16(-1.66%)
Aug 22, 2019 9.672 9.749 9.603 9.703 208,024 +0.02(+0.16%)
Aug 21, 2019 9.695 9.749 9.657 9.688 139,317 +0.01(+0.08%)
Aug 20, 2019 9.795 9.795 9.680 9.680 263,182 -0.08(-0.87%)
Aug 19, 2019 9.711 9.795 9.665 9.765 221,992 +0.10(+1.03%)
Aug 16, 2019 9.565 9.718 9.511 9.665 377,739 +0.12(+1.21%)
Aug 15, 2019 9.542 9.634 9.496 9.549 227,601 +0.01(+0.08%)
Aug 14, 2019 9.572 9.657 9.480 9.542 243,408 -0.11(-1.11%)
Aug 13, 2019 9.595 9.680 9.572 9.649 300,285 +0.08(+0.88%)
Aug 12, 2019 9.557 9.611 9.480 9.565 172,226 -0.02(-0.16%)
Aug 09, 2019 9.549 9.595 9.503 9.580 205,140 +0.02(+0.24%)
Aug 08, 2019 9.450 9.616 9.388 9.557 261,686 +0.12(+1.30%)
Aug 07, 2019 9.403 9.526 9.296 9.434 257,175 +0.09(+0.99%)
Aug 06, 2019 9.311 9.411 9.257 9.342 306,227 +0.05(+0.50%)
Aug 05, 2019 9.434 9.519 9.181 9.296 533,823 -0.28(-2.89%)
Aug 02, 2019 9.772 9.815 9.411 9.572 583,270 -0.28(-2.81%)
Aug 01, 2019 9.872 10.14 9.765 9.849 439,036 +0.13(+1.30%)
Jul 31, 2019 9.867 9.890 9.661 9.722 352,717 -0.11(-1.09%)
Jul 30, 2019 9.837 9.875 9.796 9.829 262,595 +0.00(+0.00%)
Jul 29, 2019 9.791 9.867 9.768 9.829 292,435 +0.04(+0.39%)
Jul 26, 2019 9.722 9.799 9.669 9.791 273,825 +0.11(+1.18%)
Jul 25, 2019 9.768 9.799 9.677 9.677 147,178 -0.08(-0.86%)
Jul 24, 2019 9.661 9.760 9.623 9.760 208,714 +0.10(+1.03%)
Jul 23, 2019 9.585 9.684 9.539 9.661 166,693 +0.08(+0.88%)
Jul 22, 2019 9.577 9.616 9.532 9.577 199,125 +0.02(+0.24%)
Jul 19, 2019 9.646 9.692 9.555 9.555 301,889 -0.11(-1.18%)
Jul 18, 2019 9.638 9.699 9.608 9.669 214,016 +0.01(+0.08%)
Jul 17, 2019 9.631 9.684 9.593 9.661 260,086 +0.04(+0.40%)
Jul 16, 2019 9.608 9.669 9.566 9.623 226,375 -0.02(-0.24%)
Jul 15, 2019 9.738 9.757 9.646 9.646 221,344 -0.09(-0.94%)
Jul 12, 2019 9.791 9.806 9.684 9.738 253,104 +0.05(+0.47%)
Jul 11, 2019 9.814 9.821 9.646 9.692 259,922 -0.12(-1.24%)
Jul 10, 2019 9.837 9.890 9.783 9.814 235,266 -0.01(-0.08%)
Jul 09, 2019 9.875 9.875 9.760 9.821 169,091 -0.05(-0.46%)
Jul 08, 2019 9.814 9.871 9.791 9.867 218,605 +0.03(+0.31%)
Jul 05, 2019 9.722 9.837 9.547 9.837 426,343 +0.14(+1.42%)
Jul 03, 2019 9.638 9.730 9.608 9.699 161,829 +0.06(+0.63%)
Jul 02, 2019 9.547 9.677 9.547 9.638 221,389 +0.11(+1.12%)
Jul 01, 2019 9.722 9.722 9.432 9.532 364,318 -0.07(-0.75%)
Jun 28, 2019 9.536 9.680 9.521 9.604 504,610 +0.11(+1.12%)
Jun 27, 2019 9.369 9.498 9.362 9.498 252,013 +0.17(+1.87%)
Jun 26, 2019 9.498 9.566 9.309 9.324 374,165 -0.15(-1.60%)
Jun 25, 2019 9.574 9.619 9.468 9.475 273,538 -0.08(-0.87%)
Jun 24, 2019 9.771 9.786 9.559 9.559 288,008 -0.17(-1.71%)
Jun 21, 2019 9.748 9.755 9.649 9.725 447,925 -0.06(-0.62%)
Jun 20, 2019 9.861 9.861 9.748 9.786 274,105 -0.01(-0.08%)
Jun 19, 2019 9.801 9.869 9.748 9.793 341,554 -0.02(-0.23%)
Jun 18, 2019 9.778 9.839 9.725 9.816 415,735 +0.09(+0.93%)
Jun 17, 2019 9.634 9.755 9.634 9.725 344,600 +0.11(+1.10%)
Jun 14, 2019 9.657 9.672 9.544 9.619 200,047 -0.04(-0.39%)
Jun 13, 2019 9.566 9.657 9.528 9.657 285,973 +0.13(+1.35%)
Jun 12, 2019 9.604 9.672 9.509 9.528 274,030 -0.07(-0.71%)
Jun 11, 2019 9.491 9.597 9.453 9.597 318,508 +0.14(+1.44%)
Jun 10, 2019 9.581 9.581 9.377 9.460 346,636 -0.14(-1.42%)
Jun 07, 2019 9.589 9.649 9.536 9.597 174,677 +0.01(+0.08%)
Jun 06, 2019 9.619 9.665 9.460 9.589 225,037 -0.02(-0.24%)
Jun 05, 2019 9.528 9.619 9.460 9.612 261,333 +0.12(+1.28%)
Jun 04, 2019 9.528 9.589 9.392 9.491 247,924 -0.02(-0.24%)
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.