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 (%)
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%)
Sep 01, 2016 8.654 8.672 8.559 8.630 137,828 -0.04(-0.41%)
Aug 31, 2016 8.636 8.702 8.571 8.666 284,455 +0.03(+0.35%)
Aug 30, 2016 8.762 8.762 8.493 8.636 407,525 -0.06(-0.65%)
Aug 29, 2016 8.640 8.781 8.634 8.693 284,621 +0.05(+0.62%)
Aug 26, 2016 8.818 8.872 8.610 8.640 213,294 -0.17(-1.89%)
Aug 25, 2016 8.806 8.889 8.794 8.806 144,412 -0.01(-0.07%)
Aug 24, 2016 8.931 8.940 8.735 8.812 283,380 -0.10(-1.07%)
Aug 23, 2016 8.765 8.931 8.747 8.907 401,329 +0.22(+2.53%)
Aug 22, 2016 8.598 8.693 8.598 8.687 291,115 +0.02(+0.27%)
Aug 19, 2016 8.883 8.884 8.551 8.664 1,039,396 -0.35(-3.89%)
Aug 18, 2016 8.949 9.115 8.943 9.014 471,027 +0.10(+1.13%)
Aug 17, 2016 8.895 8.937 8.788 8.913 292,803 +0.05(+0.54%)
Aug 16, 2016 8.961 8.978 8.806 8.866 344,315 -0.11(-1.19%)
Aug 15, 2016 8.967 9.074 8.961 8.973 308,796 +0.01(+0.13%)
Aug 12, 2016 9.056 9.109 8.937 8.961 174,385 -0.05(-0.53%)
Aug 11, 2016 9.097 9.139 8.973 9.008 191,997 -0.10(-1.04%)
Aug 10, 2016 9.169 9.175 9.068 9.103 216,375 +0.01(+0.07%)
Aug 09, 2016 9.085 9.109 8.984 9.097 373,787 +0.04(+0.46%)
Aug 08, 2016 9.097 9.145 9.026 9.056 165,544 -0.03(-0.33%)
Aug 05, 2016 9.056 9.175 9.002 9.085 332,481 +0.05(+0.59%)
Aug 04, 2016 9.068 9.079 8.978 9.032 202,834 +0.01(+0.07%)
Aug 03, 2016 9.192 9.216 8.973 9.026 328,343 -0.16(-1.75%)
Aug 02, 2016 9.383 9.388 9.151 9.186 411,959 -0.20(-2.09%)
Aug 01, 2016 9.531 9.571 9.323 9.383 436,825 -0.23(-2.35%)
Jul 29, 2016 9.270 9.686 9.270 9.608 564,703 +0.34(+3.65%)
Jul 28, 2016 9.418 9.567 9.192 9.270 347,353 -0.07(-0.79%)
Jul 27, 2016 9.373 9.385 9.255 9.344 275,560 +0.01(+0.06%)
Jul 26, 2016 9.385 9.409 9.279 9.338 172,633 -0.02(-0.25%)
Jul 25, 2016 9.362 9.391 9.303 9.362 164,510 -0.02(-0.25%)
Jul 22, 2016 9.415 9.468 9.379 9.385 222,570 +0.02(+0.25%)
Jul 21, 2016 9.350 9.432 9.306 9.362 218,014 +0.01(+0.06%)
Jul 20, 2016 9.303 9.432 9.232 9.356 347,750 +0.08(+0.83%)
Jul 19, 2016 9.267 9.288 9.195 9.279 222,289 +0.02(+0.26%)
Jul 18, 2016 9.143 9.258 9.088 9.255 271,148 +0.14(+1.56%)
Jul 15, 2016 9.119 9.137 9.037 9.114 409,529 -0.01(-0.06%)
Jul 14, 2016 9.409 9.421 9.096 9.119 781,155 -0.35(-3.74%)
Jul 13, 2016 9.368 9.503 9.356 9.474 495,041 +0.11(+1.13%)
Jul 12, 2016 9.403 9.403 9.320 9.368 472,776 -0.01(-0.06%)
Jul 11, 2016 9.273 9.403 9.184 9.373 401,881 +0.12(+1.28%)
Jul 08, 2016 9.096 9.279 9.049 9.255 476,746 +0.21(+2.28%)
Jul 07, 2016 9.114 9.114 9.007 9.049 219,619 -0.07(-0.78%)
Jul 06, 2016 9.125 9.161 9.049 9.119 225,701 -0.01(-0.06%)
Jul 05, 2016 8.995 9.131 8.995 9.125 319,051 +0.15(+1.71%)
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.