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

Whitestone REIT (NY: WSR )

12.34 +0.09 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2018 9.901 9.937 9.664 9.671 410,684 -0.24(-2.39%)
Oct 30, 2018 9.758 9.988 9.671 9.908 359,245 +0.17(+1.70%)
Oct 29, 2018 9.693 9.858 9.635 9.743 309,766 +0.09(+0.97%)
Oct 26, 2018 9.801 9.858 9.520 9.650 302,146 -0.17(-1.76%)
Oct 25, 2018 9.578 9.844 9.485 9.822 338,395 +0.26(+2.70%)
Oct 24, 2018 9.427 9.671 9.413 9.564 358,168 +0.13(+1.37%)
Oct 23, 2018 9.377 9.513 9.283 9.434 180,903 +0.01(+0.08%)
Oct 22, 2018 9.485 9.643 9.420 9.427 173,476 -0.04(-0.38%)
Oct 19, 2018 9.463 9.556 9.423 9.463 212,240 +0.01(+0.08%)
Oct 18, 2018 9.528 9.578 9.405 9.456 164,067 -0.05(-0.53%)
Oct 17, 2018 9.585 9.686 9.420 9.506 215,688 -0.11(-1.19%)
Oct 16, 2018 9.362 9.671 9.276 9.621 267,927 +0.29(+3.08%)
Oct 15, 2018 9.168 9.420 9.168 9.334 200,229 +0.17(+1.80%)
Oct 12, 2018 9.420 9.528 9.147 9.168 319,404 -0.16(-1.69%)
Oct 11, 2018 9.693 9.729 9.319 9.326 513,131 -0.38(-3.92%)
Oct 10, 2018 9.844 9.995 9.691 9.707 365,238 -0.14(-1.46%)
Oct 09, 2018 9.844 9.959 9.808 9.851 442,096 -0.01(-0.07%)
Oct 08, 2018 9.635 9.901 9.635 9.858 224,792 +0.24(+2.46%)
Oct 05, 2018 9.700 9.729 9.592 9.621 213,910 -0.09(-0.89%)
Oct 04, 2018 9.722 9.801 9.578 9.707 305,059 -0.04(-0.44%)
Oct 03, 2018 9.808 9.937 9.725 9.750 383,183 -0.04(-0.37%)
Oct 02, 2018 9.865 9.937 9.779 9.786 327,957 -0.09(-0.87%)
Oct 01, 2018 9.937 10.03 9.822 9.873 480,785 -0.03(-0.33%)
Sep 28, 2018 9.784 9.905 9.784 9.905 623,031 +0.12(+1.24%)
Sep 27, 2018 9.734 9.876 9.734 9.784 185,231 +0.07(+0.73%)
Sep 26, 2018 9.748 9.816 9.698 9.712 324,620 +0.02(+0.22%)
Sep 25, 2018 9.669 9.784 9.657 9.691 227,756 +0.04(+0.37%)
Sep 24, 2018 9.734 9.791 9.598 9.655 218,816 -0.10(-1.02%)
Sep 21, 2018 9.691 9.805 9.648 9.755 684,970 +0.05(+0.51%)
Sep 20, 2018 9.562 9.719 9.455 9.705 247,581 +0.14(+1.49%)
Sep 19, 2018 9.741 9.769 9.562 9.562 304,536 -0.16(-1.69%)
Sep 18, 2018 9.734 9.762 9.648 9.726 246,348 -0.01(-0.15%)
Sep 17, 2018 9.612 9.748 9.562 9.741 349,263 +0.13(+1.34%)
Sep 14, 2018 9.734 9.734 9.587 9.612 283,348 -0.13(-1.32%)
Sep 13, 2018 9.741 9.819 9.655 9.741 268,513 +0.06(+0.66%)
Sep 12, 2018 9.705 9.719 9.648 9.677 218,011 -0.04(-0.37%)
Sep 11, 2018 9.719 9.776 9.669 9.712 200,066 -0.04(-0.44%)
Sep 10, 2018 9.734 9.805 9.698 9.755 361,369 +0.07(+0.74%)
Sep 07, 2018 9.691 9.705 9.577 9.684 269,335 -0.05(-0.51%)
Sep 06, 2018 9.734 9.816 9.669 9.734 246,760 +0.04(+0.37%)
Sep 05, 2018 9.598 9.748 9.562 9.698 207,996 +0.09(+0.89%)
Sep 04, 2018 9.726 9.769 9.584 9.612 329,444 -0.12(-1.25%)
Aug 31, 2018 9.734 9.734 9.734 0 +0.00(+0.04%)
Aug 30, 2018 9.765 9.843 9.709 9.730 367,300 -0.01(-0.15%)
Aug 29, 2018 9.716 9.773 9.652 9.744 351,253 +0.02(+0.22%)
Aug 28, 2018 9.532 9.730 9.489 9.723 364,191 +0.21(+2.16%)
Aug 27, 2018 9.602 9.645 9.489 9.517 288,445 -0.07(-0.74%)
Aug 24, 2018 9.574 9.602 9.432 9.588 236,499 +0.00(+0.00%)
Aug 23, 2018 9.581 9.638 9.546 9.588 243,599 +0.00(+0.00%)
Aug 22, 2018 9.638 9.673 9.517 9.588 279,285 -0.03(-0.29%)
Aug 21, 2018 9.574 9.673 9.537 9.617 337,015 +0.04(+0.44%)
Aug 20, 2018 9.503 9.638 9.468 9.574 280,648 +0.07(+0.75%)
Aug 17, 2018 9.390 9.560 9.376 9.503 294,918 +0.11(+1.13%)
Aug 16, 2018 9.390 9.461 9.312 9.397 330,627 +0.04(+0.45%)
Aug 15, 2018 9.305 9.404 9.298 9.354 355,132 +0.04(+0.38%)
Aug 14, 2018 9.206 9.351 9.191 9.319 328,159 +0.13(+1.39%)
Aug 13, 2018 9.199 9.213 9.121 9.191 251,129 +0.02(+0.23%)
Aug 10, 2018 9.163 9.276 9.085 9.170 269,801 +0.00(+0.00%)
Aug 09, 2018 9.078 9.174 9.050 9.170 236,517 +0.10(+1.09%)
Aug 08, 2018 9.064 9.099 8.943 9.071 206,646 +0.00(+0.00%)
Aug 07, 2018 9.085 9.121 8.993 9.071 208,563 -0.01(-0.16%)
Aug 06, 2018 9.227 9.227 9.028 9.085 316,779 -0.11(-1.23%)
Aug 03, 2018 9.128 9.284 9.071 9.199 523,233 +0.16(+1.80%)
Aug 02, 2018 9.177 9.241 8.986 9.036 458,962 -0.16(-1.77%)
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.