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

Whitestone REIT (NY: WSR )

12.64 -0.02 (-0.16%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 22, 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, 2017 8.758 8.808 8.628 8.764 386,563 -0.01(-0.14%)
Feb 27, 2017 8.864 8.894 8.746 8.777 259,826 -0.04(-0.42%)
Feb 24, 2017 8.888 8.888 8.777 8.814 130,716 -0.10(-1.11%)
Feb 23, 2017 8.938 8.938 8.808 8.913 150,959 -0.01(-0.14%)
Feb 22, 2017 8.789 8.938 8.721 8.925 220,592 +0.11(+1.26%)
Feb 21, 2017 8.727 8.820 8.690 8.814 177,239 +0.09(+0.99%)
Feb 17, 2017 8.727 8.727 8.727 0 +0.02(+0.28%)
Feb 16, 2017 8.684 8.777 8.653 8.703 144,156 +0.02(+0.29%)
Feb 15, 2017 8.523 8.678 8.449 8.678 168,952 +0.09(+1.08%)
Feb 14, 2017 8.542 8.604 8.486 8.585 172,011 -0.01(-0.14%)
Feb 13, 2017 8.721 8.746 8.554 8.597 174,528 -0.10(-1.14%)
Feb 10, 2017 8.610 8.758 8.610 8.696 154,375 +0.11(+1.30%)
Feb 09, 2017 8.523 8.641 8.523 8.585 124,290 +0.09(+1.09%)
Feb 08, 2017 8.585 8.585 8.480 8.492 139,816 -0.06(-0.65%)
Feb 07, 2017 8.597 8.646 8.542 8.548 117,480 -0.02(-0.22%)
Feb 06, 2017 8.641 8.653 8.560 8.566 73,581 -0.06(-0.72%)
Feb 03, 2017 8.566 8.634 8.505 8.628 131,477 +0.14(+1.60%)
Feb 02, 2017 8.529 8.604 8.480 8.492 128,496 -0.02(-0.22%)
Feb 01, 2017 8.560 8.647 8.480 8.511 166,529 -0.04(-0.47%)
Jan 31, 2017 8.514 8.606 8.477 8.551 206,406 +0.04(+0.43%)
Jan 30, 2017 8.569 8.569 8.434 8.514 229,899 -0.06(-0.65%)
Jan 27, 2017 8.496 8.576 8.471 8.569 207,732 +0.08(+0.94%)
Jan 26, 2017 8.563 8.594 8.477 8.489 159,103 -0.09(-1.07%)
Jan 25, 2017 8.532 8.600 8.489 8.582 148,153 +0.04(+0.43%)
Jan 24, 2017 8.520 8.557 8.446 8.545 164,357 +0.02(+0.29%)
Jan 23, 2017 8.391 8.551 8.391 8.520 158,886 +0.14(+1.61%)
Jan 20, 2017 8.391 8.476 8.373 8.385 196,815 -0.01(-0.15%)
Jan 19, 2017 8.514 8.514 8.397 8.397 201,642 -0.18(-2.08%)
Jan 18, 2017 8.576 8.606 8.508 8.576 165,865 +0.02(+0.29%)
Jan 17, 2017 8.514 8.594 8.502 8.551 154,567 +0.04(+0.51%)
Jan 13, 2017 8.508 8.508 8.508 0 +0.03(+0.36%)
Jan 12, 2017 8.557 8.612 8.410 8.477 148,223 -0.06(-0.72%)
Jan 11, 2017 8.440 8.594 8.422 8.539 169,112 +0.07(+0.80%)
Jan 10, 2017 8.446 8.483 8.385 8.471 177,691 +0.01(+0.07%)
Jan 09, 2017 8.600 8.606 8.459 8.465 189,711 -0.10(-1.22%)
Jan 06, 2017 8.662 8.668 8.563 8.569 174,752 -0.11(-1.27%)
Jan 05, 2017 8.729 8.772 8.655 8.680 254,273 -0.15(-1.67%)
Jan 04, 2017 8.846 8.864 8.788 8.828 172,247 +0.02(+0.21%)
Jan 03, 2017 8.834 8.864 8.705 8.809 176,395 -0.03(-0.35%)
Dec 30, 2016 8.840 8.840 8.840 0 +0.06(+0.67%)
Dec 29, 2016 8.610 8.781 8.604 8.781 295,383 +0.18(+2.13%)
Dec 28, 2016 8.580 8.617 8.480 8.598 206,231 +0.02(+0.21%)
Dec 27, 2016 8.549 8.651 8.543 8.580 168,390 +0.05(+0.64%)
Dec 23, 2016 8.525 8.525 8.525 0 +0.07(+0.79%)
Dec 22, 2016 8.439 8.488 8.348 8.458 129,419 +0.02(+0.22%)
Dec 21, 2016 8.598 8.647 8.439 8.439 224,863 -0.15(-1.78%)
Dec 20, 2016 8.568 8.684 8.510 8.592 176,479 +0.01(+0.07%)
Dec 19, 2016 8.458 8.629 8.409 8.586 238,761 +0.19(+2.25%)
Dec 16, 2016 8.330 8.519 8.293 8.397 840,843 +0.08(+0.95%)
Dec 15, 2016 8.330 8.470 8.287 8.317 267,331 -0.05(-0.58%)
Dec 14, 2016 8.610 8.647 8.354 8.366 266,161 -0.22(-2.56%)
Dec 13, 2016 8.647 8.696 8.543 8.586 170,852 -0.05(-0.57%)
Dec 12, 2016 8.629 8.678 8.501 8.635 224,290 +0.00(+0.00%)
Dec 09, 2016 8.672 8.748 8.592 8.635 220,748 -0.02(-0.21%)
Dec 08, 2016 8.354 8.665 8.354 8.653 317,540 +0.23(+2.76%)
Dec 07, 2016 8.281 8.458 8.281 8.421 194,916 +0.10(+1.25%)
Dec 06, 2016 8.244 8.348 8.183 8.317 186,326 +0.08(+0.96%)
Dec 05, 2016 8.049 8.250 7.994 8.238 220,041 +0.20(+2.43%)
Dec 02, 2016 7.969 8.217 7.969 8.043 210,207 +0.03(+0.38%)
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.