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

Whitestone REIT (NY: WSR )

12.45 -0.08 (-0.68%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 15, 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 (%)
Feb 28, 2018 8.418 8.472 8.317 8.330 408,669 -0.06(-0.72%)
Feb 27, 2018 8.573 8.593 8.357 8.391 316,682 -0.17(-1.97%)
Feb 26, 2018 8.533 8.600 8.398 8.560 349,111 +0.04(+0.48%)
Feb 23, 2018 8.458 8.519 8.388 8.519 274,480 +0.11(+1.28%)
Feb 22, 2018 8.445 8.411 431,230 +0.23(+2.81%)
Feb 21, 2018 8.229 8.344 8.178 8.182 345,561 -0.06(-0.74%)
Feb 20, 2018 8.317 8.364 8.209 8.242 377,440 -0.09(-1.13%)
Feb 16, 2018 8.337 8.337 8.337 0 +0.07(+0.90%)
Feb 15, 2018 8.141 8.337 8.141 8.263 265,537 +0.15(+1.83%)
Feb 14, 2018 8.175 8.222 8.047 8.114 501,442 -0.13(-1.56%)
Feb 13, 2018 8.175 8.286 8.114 8.242 276,275 +0.03(+0.41%)
Feb 12, 2018 8.357 8.393 7.912 8.209 638,680 -0.11(-1.38%)
Feb 09, 2018 8.256 8.404 8.141 8.323 913,133 +0.14(+1.73%)
Feb 08, 2018 8.323 8.384 8.182 8.182 514,657 -0.16(-1.94%)
Feb 07, 2018 8.209 8.320 8.188 8.344 472,334 +0.12(+1.48%)
Feb 06, 2018 7.999 8.269 7.966 8.222 715,675 -0.05(-0.65%)
Feb 05, 2018 8.445 8.492 8.114 8.276 665,973 -0.23(-2.70%)
Feb 02, 2018 8.539 8.634 8.398 8.506 635,147 -0.12(-1.45%)
Feb 01, 2018 8.798 8.809 8.584 8.631 463,472 -0.17(-1.98%)
Jan 31, 2018 8.691 8.812 8.655 8.805 375,354 +0.15(+1.78%)
Jan 30, 2018 8.644 8.698 8.554 8.651 433,192 -0.04(-0.46%)
Jan 29, 2018 8.812 8.812 8.611 8.691 550,162 -0.15(-1.67%)
Jan 26, 2018 8.952 8.972 8.785 8.838 261,291 -0.11(-1.27%)
Jan 25, 2018 8.939 8.952 8.798 8.952 447,520 +0.01(+0.15%)
Jan 24, 2018 9.046 9.113 8.894 8.939 396,829 -0.11(-1.26%)
Jan 23, 2018 9.086 9.140 9.019 9.053 457,927 -0.02(-0.22%)
Jan 22, 2018 9.086 9.120 9.013 9.073 320,280 -0.05(-0.51%)
Jan 19, 2018 9.006 9.160 8.952 9.120 413,408 +0.10(+1.11%)
Jan 18, 2018 9.200 9.200 9.019 9.019 385,007 -0.17(-1.90%)
Jan 17, 2018 9.113 9.247 9.100 9.193 237,993 +0.09(+1.03%)
Jan 16, 2018 9.180 9.234 9.093 9.100 287,576 -0.04(-0.44%)
Jan 12, 2018 9.140 9.140 9.140 0 -0.09(-1.02%)
Jan 11, 2018 9.160 9.274 9.113 9.234 323,120 +0.09(+1.03%)
Jan 10, 2018 9.059 9.140 460,871 -0.07(-0.73%)
Jan 09, 2018 9.562 9.562 9.173 9.207 463,857 -0.35(-3.65%)
Jan 08, 2018 9.435 9.589 9.374 9.555 451,378 +0.16(+1.71%)
Jan 05, 2018 9.321 9.415 9.254 9.395 381,019 +0.07(+0.79%)
Jan 04, 2018 9.629 9.727 9.287 9.321 581,941 -0.30(-3.13%)
Jan 03, 2018 9.629 9.694 9.475 9.622 588,474 -0.01(-0.07%)
Jan 02, 2018 9.663 9.716 9.555 9.629 405,891 -0.03(-0.28%)
Dec 29, 2017 9.656 9.656 9.656 0 -0.08(-0.86%)
Dec 28, 2017 9.800 9.813 9.623 9.740 638,203 -0.04(-0.41%)
Dec 27, 2017 9.786 9.839 9.733 9.780 231,719 +0.04(+0.41%)
Dec 26, 2017 9.600 9.780 9.593 9.740 272,236 +0.13(+1.32%)
Dec 22, 2017 9.600 9.660 9.527 9.613 198,294 +0.05(+0.56%)
Dec 21, 2017 9.593 9.660 9.560 9.560 463,887 +0.00(+0.00%)
Dec 20, 2017 9.706 9.786 9.560 9.560 393,928 -0.14(-1.44%)
Dec 19, 2017 9.926 10.01 9.693 9.700 332,492 -0.19(-1.95%)
Dec 18, 2017 9.806 10.09 9.806 9.893 611,153 +0.09(+0.88%)
Dec 15, 2017 9.706 9.886 9.706 9.806 2,151,305 +0.14(+1.45%)
Dec 14, 2017 9.760 9.800 9.653 9.666 322,698 -0.10(-1.02%)
Dec 13, 2017 9.600 9.806 9.600 9.766 417,761 +0.16(+1.66%)
Dec 12, 2017 9.646 9.726 9.588 9.606 319,039 -0.02(-0.21%)
Dec 11, 2017 9.633 9.753 9.613 9.626 347,271 -0.03(-0.28%)
Dec 08, 2017 9.653 9.666 9.174 9.653 338,624 +0.00(+0.00%)
Dec 07, 2017 9.593 9.673 9.566 340,073 +0.00(+0.00%)
Dec 06, 2017 9.693 9.726 9.593 9.633 342,099 -0.05(-0.55%)
Dec 05, 2017 9.819 9.826 9.633 9.686 542,479 -0.10(-1.02%)
Dec 04, 2017 9.760 9.853 9.733 9.786 575,852 -0.01(-0.10%)
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.