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

Whitestone REIT (NY: WSR )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2017 8.431 8.555 8.394 8.543 375,319 +0.11(+1.32%)
Mar 30, 2017 8.388 8.444 8.333 8.431 179,069 +0.05(+0.59%)
Mar 29, 2017 8.308 8.456 8.308 8.382 163,148 +0.02(+0.30%)
Mar 28, 2017 8.333 8.364 8.240 8.357 242,618 +0.02(+0.30%)
Mar 27, 2017 8.252 8.370 8.215 8.333 232,873 +0.03(+0.37%)
Mar 24, 2017 8.327 8.382 8.296 8.302 208,198 -0.02(-0.22%)
Mar 23, 2017 8.215 8.401 8.209 8.320 140,398 +0.14(+1.66%)
Mar 22, 2017 8.215 8.235 8.061 8.185 197,221 -0.02(-0.30%)
Mar 21, 2017 8.339 8.339 8.203 8.209 194,150 -0.09(-1.12%)
Mar 20, 2017 8.351 8.364 8.277 8.302 107,263 -0.05(-0.59%)
Mar 17, 2017 8.308 8.394 8.228 8.351 343,341 +0.04(+0.52%)
Mar 16, 2017 8.283 8.357 8.222 8.308 112,470 +0.02(+0.22%)
Mar 15, 2017 8.080 8.333 8.080 8.289 192,227 +0.23(+2.83%)
Mar 14, 2017 8.098 8.129 8.006 8.061 216,954 -0.09(-1.06%)
Mar 13, 2017 8.036 8.172 8.024 8.148 336,028 +0.13(+1.62%)
Mar 10, 2017 8.073 8.110 7.953 8.018 210,416 +0.02(+0.31%)
Mar 09, 2017 8.339 8.339 7.981 7.993 339,813 -0.33(-4.00%)
Mar 08, 2017 8.549 8.549 8.215 8.327 511,236 -0.20(-2.39%)
Mar 07, 2017 8.604 8.629 8.530 8.530 171,331 -0.07(-0.86%)
Mar 06, 2017 8.660 8.678 8.518 8.604 202,849 -0.01(-0.14%)
Mar 03, 2017 8.493 8.629 8.444 8.617 277,618 +0.09(+1.01%)
Mar 02, 2017 8.678 9.123 8.499 8.530 340,451 -0.15(-1.71%)
Mar 01, 2017 8.685 8.734 8.592 8.678 248,609 -0.00(-0.04%)
Feb 28, 2017 8.675 8.724 8.547 8.681 390,260 -0.01(-0.14%)
Feb 27, 2017 8.780 8.810 8.663 8.694 262,311 -0.04(-0.42%)
Feb 24, 2017 8.804 8.804 8.694 8.730 131,966 -0.10(-1.11%)
Feb 23, 2017 8.853 8.853 8.724 8.829 152,403 -0.01(-0.14%)
Feb 22, 2017 8.706 8.853 8.639 8.841 222,702 +0.11(+1.26%)
Feb 21, 2017 8.645 8.737 8.608 8.730 178,934 +0.09(+0.99%)
Feb 17, 2017 8.645 8.645 8.645 0 +0.02(+0.28%)
Feb 16, 2017 8.602 8.694 8.571 8.620 145,535 +0.02(+0.29%)
Feb 15, 2017 8.442 8.596 8.369 8.596 170,568 +0.09(+1.08%)
Feb 14, 2017 8.461 8.522 8.406 8.504 173,656 -0.01(-0.14%)
Feb 13, 2017 8.639 8.663 8.473 8.516 176,197 -0.10(-1.14%)
Feb 10, 2017 8.528 8.675 8.528 8.614 155,851 +0.11(+1.30%)
Feb 09, 2017 8.442 8.559 8.442 8.504 125,479 +0.09(+1.09%)
Feb 08, 2017 8.504 8.504 8.399 8.412 141,154 -0.06(-0.65%)
Feb 07, 2017 8.516 8.564 8.461 8.467 118,604 -0.02(-0.22%)
Feb 06, 2017 8.559 8.571 8.479 8.485 74,285 -0.06(-0.72%)
Feb 03, 2017 8.485 8.553 8.424 8.547 132,734 +0.13(+1.60%)
Feb 02, 2017 8.448 8.522 8.399 8.412 129,725 -0.02(-0.22%)
Feb 01, 2017 8.479 8.565 8.399 8.430 168,122 -0.04(-0.47%)
Jan 31, 2017 8.433 8.525 8.397 8.470 208,381 +0.04(+0.43%)
Jan 30, 2017 8.488 8.488 8.354 8.433 232,098 -0.05(-0.65%)
Jan 27, 2017 8.415 8.494 8.391 8.488 209,719 +0.08(+0.94%)
Jan 26, 2017 8.482 8.513 8.397 8.409 160,625 -0.09(-1.07%)
Jan 25, 2017 8.452 8.519 8.409 8.500 149,570 +0.04(+0.43%)
Jan 24, 2017 8.439 8.476 8.366 8.464 165,929 +0.02(+0.29%)
Jan 23, 2017 8.312 8.470 8.312 8.439 160,406 +0.13(+1.61%)
Jan 20, 2017 8.312 8.395 8.293 8.306 198,698 -0.01(-0.15%)
Jan 19, 2017 8.433 8.433 8.318 8.318 203,570 -0.18(-2.08%)
Jan 18, 2017 8.494 8.525 8.427 8.494 167,452 +0.02(+0.29%)
Jan 17, 2017 8.433 8.513 8.421 8.470 156,046 +0.04(+0.51%)
Jan 13, 2017 8.427 8.427 8.427 0 +0.03(+0.36%)
Jan 12, 2017 8.476 8.531 8.330 8.397 149,641 -0.06(-0.72%)
Jan 11, 2017 8.360 8.513 8.342 8.458 170,730 +0.07(+0.80%)
Jan 10, 2017 8.366 8.403 8.306 8.391 179,391 +0.01(+0.07%)
Jan 09, 2017 8.519 8.525 8.379 8.385 191,526 -0.10(-1.22%)
Jan 06, 2017 8.580 8.586 8.482 8.488 176,423 -0.11(-1.27%)
Jan 05, 2017 8.646 8.689 8.573 8.598 256,705 -0.15(-1.67%)
Jan 04, 2017 8.762 8.780 8.704 8.744 173,894 +0.02(+0.21%)
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.