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 (%)
Nov 30, 2016 8.281 8.396 8.177 8.189 266,693 -0.11(-1.32%)
Nov 29, 2016 8.458 8.549 8.275 8.299 253,794 -0.14(-1.63%)
Nov 28, 2016 8.394 8.497 8.394 8.436 242,149 +0.03(+0.36%)
Nov 25, 2016 8.309 8.406 8.309 8.406 116,571 +0.11(+1.32%)
Nov 23, 2016 8.297 8.297 8.297 0 -0.01(-0.07%)
Nov 22, 2016 8.212 8.303 8.188 8.303 211,584 +0.13(+1.63%)
Nov 21, 2016 8.139 8.188 8.073 8.170 177,432 +0.08(+0.97%)
Nov 18, 2016 8.006 8.091 8.006 8.091 141,770 +0.07(+0.91%)
Nov 17, 2016 8.121 8.273 8.006 8.018 194,522 -0.14(-1.71%)
Nov 16, 2016 8.157 8.236 8.097 8.157 187,699 -0.04(-0.52%)
Nov 15, 2016 8.182 8.248 8.048 8.200 329,053 +0.03(+0.37%)
Nov 14, 2016 8.030 8.273 7.972 8.170 400,996 +0.10(+1.20%)
Nov 11, 2016 7.824 8.127 7.824 8.073 309,926 +0.28(+3.58%)
Nov 10, 2016 7.866 7.891 7.569 7.794 260,723 -0.07(-0.85%)
Nov 09, 2016 7.581 7.872 7.538 7.860 239,069 +0.08(+1.01%)
Nov 08, 2016 7.794 7.818 7.757 7.781 126,332 -0.01(-0.16%)
Nov 07, 2016 7.606 7.800 7.587 7.794 210,885 +0.22(+2.88%)
Nov 04, 2016 7.460 7.606 7.424 7.575 236,009 +0.12(+1.54%)
Nov 03, 2016 7.454 7.551 7.357 7.460 158,070 +0.00(+0.00%)
Nov 02, 2016 7.684 7.703 7.454 7.460 290,881 -0.16(-2.07%)
Nov 01, 2016 8.060 8.060 7.581 7.618 375,297 -0.45(-5.56%)
Oct 31, 2016 7.891 8.085 7.866 8.066 290,171 +0.18(+2.31%)
Oct 28, 2016 7.897 7.975 7.872 7.885 228,072 +0.00(+0.04%)
Oct 27, 2016 8.134 8.152 7.869 7.881 240,735 -0.24(-2.97%)
Oct 26, 2016 8.189 8.189 8.092 8.122 193,776 -0.11(-1.32%)
Oct 25, 2016 8.279 8.279 8.195 8.231 91,174 -0.06(-0.73%)
Oct 24, 2016 8.231 8.369 8.201 8.291 158,364 +0.07(+0.88%)
Oct 21, 2016 8.183 8.279 8.146 8.219 142,014 -0.04(-0.44%)
Oct 20, 2016 8.237 8.261 8.068 8.255 217,050 +0.04(+0.44%)
Oct 19, 2016 8.158 8.219 8.116 8.219 144,183 +0.08(+1.04%)
Oct 18, 2016 8.062 8.158 8.020 8.134 204,776 +0.11(+1.43%)
Oct 17, 2016 7.990 8.050 7.948 8.020 137,025 +0.07(+0.91%)
Oct 14, 2016 7.936 8.008 7.869 7.948 178,246 +0.02(+0.23%)
Oct 13, 2016 7.755 7.960 7.737 7.930 234,001 +0.17(+2.25%)
Oct 12, 2016 7.677 7.833 7.657 7.755 249,910 +0.13(+1.74%)
Oct 11, 2016 7.881 7.881 7.574 7.623 361,606 -0.26(-3.36%)
Oct 10, 2016 7.809 7.947 7.809 7.888 128,809 +0.08(+1.08%)
Oct 07, 2016 7.779 7.924 7.761 7.803 201,529 +0.02(+0.23%)
Oct 06, 2016 7.797 7.906 7.773 7.785 205,911 -0.04(-0.54%)
Oct 05, 2016 8.026 8.050 7.809 7.827 435,555 -0.15(-1.89%)
Oct 04, 2016 8.255 8.261 7.924 7.978 514,483 -0.28(-3.43%)
Oct 03, 2016 8.351 8.381 8.170 8.261 302,083 -0.10(-1.15%)
Sep 30, 2016 8.490 8.490 8.351 8.357 240,083 -0.11(-1.35%)
Sep 29, 2016 8.574 8.604 8.411 8.472 125,567 -0.06(-0.74%)
Sep 28, 2016 8.433 8.547 8.427 8.535 176,693 +0.11(+1.35%)
Sep 27, 2016 8.553 8.583 8.403 8.421 111,076 -0.12(-1.40%)
Sep 26, 2016 8.577 8.636 8.535 8.541 106,386 -0.04(-0.42%)
Sep 23, 2016 8.541 8.618 8.457 8.577 212,481 +0.01(+0.07%)
Sep 22, 2016 8.457 8.571 8.415 8.571 320,496 +0.23(+2.72%)
Sep 21, 2016 8.266 8.361 8.134 8.343 192,373 +0.08(+1.01%)
Sep 20, 2016 8.373 8.421 8.158 8.260 314,045 -0.10(-1.22%)
Sep 19, 2016 8.307 8.409 8.290 8.361 247,452 +0.02(+0.22%)
Sep 16, 2016 8.254 8.361 8.200 8.343 608,133 +0.09(+1.09%)
Sep 15, 2016 8.218 8.301 8.098 8.254 298,568 +0.00(+0.00%)
Sep 14, 2016 8.086 8.284 8.044 8.254 295,834 +0.19(+2.30%)
Sep 13, 2016 8.260 8.307 8.020 8.068 417,235 -0.26(-3.09%)
Sep 12, 2016 8.278 8.397 8.122 8.325 404,323 -0.05(-0.57%)
Sep 09, 2016 8.792 8.840 8.349 8.373 718,676 -0.47(-5.34%)
Sep 08, 2016 8.846 8.864 8.750 8.846 191,469 -0.03(-0.34%)
Sep 07, 2016 8.756 8.906 8.684 8.876 333,962 +0.12(+1.37%)
Sep 06, 2016 8.672 8.780 8.607 8.756 189,681 +0.07(+0.83%)
Sep 02, 2016 8.630 8.684 8.684 8.684 221,872 +0.05(+0.62%)
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.