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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2019 9.596 9.741 9.581 9.665 501,430 +0.11(+1.12%)
Jun 27, 2019 9.429 9.558 9.421 9.558 250,424 +0.18(+1.87%)
Jun 26, 2019 9.558 9.627 9.368 9.383 371,807 -0.15(-1.60%)
Jun 25, 2019 9.635 9.680 9.528 9.536 271,814 -0.08(-0.87%)
Jun 24, 2019 9.833 9.848 9.619 9.619 286,193 -0.17(-1.71%)
Jun 21, 2019 9.810 9.817 9.711 9.787 445,102 -0.06(-0.62%)
Jun 20, 2019 9.924 9.924 9.810 9.848 272,377 -0.01(-0.08%)
Jun 19, 2019 9.863 9.932 9.810 9.855 339,402 -0.02(-0.23%)
Jun 18, 2019 9.840 9.901 9.787 9.878 413,115 +0.09(+0.93%)
Jun 17, 2019 9.695 9.817 9.695 9.787 342,428 +0.11(+1.10%)
Jun 14, 2019 9.718 9.734 9.604 9.680 198,786 -0.04(-0.39%)
Jun 13, 2019 9.627 9.718 9.589 9.718 284,171 +0.13(+1.35%)
Jun 12, 2019 9.665 9.734 9.570 9.589 272,303 -0.07(-0.71%)
Jun 11, 2019 9.551 9.657 9.513 9.657 316,500 +0.14(+1.44%)
Jun 10, 2019 9.642 9.642 9.436 9.520 344,451 -0.14(-1.42%)
Jun 07, 2019 9.650 9.711 9.596 9.657 173,576 +0.01(+0.08%)
Jun 06, 2019 9.680 9.726 9.520 9.650 223,618 -0.02(-0.24%)
Jun 05, 2019 9.589 9.680 9.520 9.673 259,686 +0.12(+1.28%)
Jun 04, 2019 9.589 9.650 9.452 9.551 246,362 -0.02(-0.24%)
Jun 03, 2019 9.695 9.711 9.452 9.574 394,542 -0.00(-0.04%)
May 31, 2019 9.479 9.621 9.419 9.577 466,456 +0.07(+0.72%)
May 30, 2019 9.456 9.549 9.456 9.509 257,534 +0.07(+0.72%)
May 29, 2019 9.645 9.645 9.419 9.441 354,020 -0.19(-1.96%)
May 28, 2019 9.721 9.766 9.608 9.630 333,875 -0.05(-0.47%)
May 24, 2019 9.736 9.774 9.615 9.676 197,509 +0.04(+0.39%)
May 23, 2019 9.691 9.698 9.593 9.638 364,958 -0.08(-0.78%)
May 22, 2019 9.729 9.751 9.600 9.713 270,993 +0.00(+0.00%)
May 21, 2019 9.615 9.751 9.615 9.713 345,949 +0.11(+1.18%)
May 20, 2019 9.744 9.766 9.593 9.600 351,296 -0.15(-1.55%)
May 17, 2019 9.774 9.804 9.691 9.751 491,592 -0.03(-0.31%)
May 16, 2019 9.744 9.925 9.683 9.781 349,509 +0.07(+0.70%)
May 15, 2019 9.676 9.759 9.623 9.713 253,999 +0.01(+0.08%)
May 14, 2019 9.676 9.725 9.630 9.706 356,281 +0.11(+1.10%)
May 13, 2019 9.638 9.706 9.517 9.600 505,114 -0.11(-1.09%)
May 10, 2019 9.562 9.721 9.547 9.706 350,041 +0.15(+1.58%)
May 09, 2019 9.487 9.577 9.381 9.555 231,909 +0.09(+0.96%)
May 08, 2019 9.540 9.645 9.464 9.464 287,369 -0.08(-0.79%)
May 07, 2019 9.661 9.721 9.456 9.540 428,932 -0.12(-1.25%)
May 06, 2019 9.608 9.770 9.524 9.661 605,287 +0.04(+0.39%)
May 03, 2019 9.472 9.713 9.343 9.623 850,893 +0.17(+1.84%)
May 02, 2019 9.479 9.751 9.351 9.449 404,883 -0.03(-0.32%)
May 01, 2019 9.608 9.638 9.441 9.479 853,118 -0.15(-1.53%)
Apr 30, 2019 9.574 9.657 9.476 9.627 640,635 +0.12(+1.26%)
Apr 29, 2019 9.529 9.762 9.476 9.506 737,108 +0.03(+0.32%)
Apr 26, 2019 9.386 9.499 9.371 9.476 242,831 +0.13(+1.36%)
Apr 25, 2019 9.409 9.469 9.251 9.349 213,423 -0.06(-0.64%)
Apr 24, 2019 9.289 9.461 9.244 9.409 329,787 +0.14(+1.54%)
Apr 23, 2019 9.116 9.274 9.071 9.266 348,524 +0.17(+1.81%)
Apr 22, 2019 9.154 9.176 9.004 9.101 359,560 -0.09(-0.98%)
Apr 18, 2019 9.101 9.274 9.079 9.191 340,124 +0.08(+0.91%)
Apr 17, 2019 9.079 9.109 8.959 9.109 416,421 +0.07(+0.75%)
Apr 16, 2019 9.109 9.126 9.026 9.041 379,259 -0.07(-0.74%)
Apr 15, 2019 9.176 9.214 9.071 9.109 230,846 -0.05(-0.49%)
Apr 12, 2019 9.079 9.161 8.951 9.154 490,594 +0.09(+0.99%)
Apr 11, 2019 9.041 9.088 9.004 9.064 234,751 +0.03(+0.33%)
Apr 10, 2019 8.921 9.101 8.914 9.034 467,594 +0.14(+1.60%)
Apr 09, 2019 9.064 9.064 8.891 8.891 387,460 -0.15(-1.66%)
Apr 08, 2019 9.049 9.071 8.936 9.041 341,094 +0.00(+0.00%)
Apr 05, 2019 8.966 9.049 8.954 9.041 291,078 +0.10(+1.09%)
Apr 04, 2019 8.899 8.966 8.884 8.944 275,320 +0.06(+0.68%)
Apr 03, 2019 9.034 9.049 8.876 8.884 386,319 -0.15(-1.62%)
Apr 02, 2019 9.008 9.037 8.911 9.030 351,410 +0.02(+0.25%)
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.