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 (%)
Jul 31, 2017 8.421 8.421 8.299 8.383 408,004 -0.01(-0.08%)
Jul 28, 2017 8.428 8.479 8.364 8.389 871,193 -0.03(-0.31%)
Jul 27, 2017 8.396 8.466 8.306 8.415 389,174 +0.02(+0.23%)
Jul 26, 2017 8.306 8.407 8.293 8.396 589,245 +0.08(+1.00%)
Jul 25, 2017 8.235 8.319 8.190 8.312 410,635 +0.08(+1.01%)
Jul 24, 2017 8.248 8.248 8.107 8.229 379,997 -0.02(-0.23%)
Jul 21, 2017 8.254 8.267 8.132 8.248 321,142 +0.06(+0.78%)
Jul 20, 2017 8.254 8.158 8.184 266,333 -0.01(-0.08%)
Jul 19, 2017 8.107 8.229 8.062 8.190 452,216 +0.08(+0.95%)
Jul 18, 2017 8.113 8.203 8.042 8.113 316,713 -0.01(-0.16%)
Jul 17, 2017 8.074 8.216 8.055 8.126 417,583 +0.05(+0.64%)
Jul 14, 2017 8.017 8.107 8.009 8.074 414,927 +0.08(+0.96%)
Jul 13, 2017 7.997 8.017 7.905 7.997 323,457 +0.03(+0.40%)
Jul 12, 2017 7.882 8.017 7.853 7.965 539,829 +0.16(+2.06%)
Jul 11, 2017 7.798 7.840 7.657 7.805 667,389 -0.01(-0.08%)
Jul 10, 2017 7.895 7.901 7.792 7.811 432,123 -0.08(-1.06%)
Jul 07, 2017 7.818 7.914 7.752 7.895 339,569 +0.10(+1.24%)
Jul 06, 2017 7.798 7.882 7.747 7.798 434,841 -0.05(-0.65%)
Jul 05, 2017 8.042 8.042 7.818 7.850 488,037 -0.18(-2.24%)
Jul 03, 2017 7.869 8.055 7.869 8.030 313,073 +0.16(+2.04%)
Jun 30, 2017 8.004 8.004 7.830 7.869 551,850 -0.12(-1.49%)
Jun 29, 2017 7.969 8.013 7.863 7.988 655,019 -0.01(-0.16%)
Jun 28, 2017 7.962 8.045 7.911 8.001 556,572 +0.06(+0.80%)
Jun 27, 2017 7.918 7.997 7.892 7.937 513,832 -0.01(-0.16%)
Jun 26, 2017 7.937 8.001 7.841 7.949 447,161 +0.08(+0.97%)
Jun 23, 2017 7.790 7.899 7.765 7.873 1,661,118 +0.10(+1.23%)
Jun 22, 2017 7.777 7.831 7.701 7.777 432,828 +0.03(+0.33%)
Jun 21, 2017 7.777 7.841 7.714 7.752 610,411 -0.05(-0.65%)
Jun 20, 2017 7.765 7.809 7.688 7.803 483,700 +0.03(+0.33%)
Jun 19, 2017 7.790 7.879 7.726 7.777 869,518 -0.01(-0.08%)
Jun 16, 2017 7.835 7.924 7.769 7.784 2,249,890 -0.08(-1.05%)
Jun 15, 2017 7.848 7.943 7.803 7.867 734,443 -0.04(-0.56%)
Jun 14, 2017 7.879 7.943 7.777 7.911 770,133 +0.01(+0.08%)
Jun 13, 2017 7.905 7.911 7.682 7.905 794,621 +0.03(+0.40%)
Jun 12, 2017 7.739 7.899 7.739 7.873 685,419 +0.13(+1.65%)
Jun 09, 2017 7.650 7.803 7.615 7.745 853,593 +0.10(+1.25%)
Jun 08, 2017 7.605 7.663 7.516 7.650 675,060 +0.10(+1.27%)
Jun 07, 2017 7.535 7.554 7.452 7.554 934,479 +0.02(+0.25%)
Jun 06, 2017 7.542 7.567 7.433 7.535 599,048 +0.01(+0.08%)
Jun 05, 2017 7.484 7.561 7.460 7.529 586,865 +0.01(+0.08%)
Jun 02, 2017 7.484 7.602 7.433 7.522 957,966 +0.05(+0.68%)
Jun 01, 2017 7.280 7.471 7.204 7.471 933,304 +0.18(+2.49%)
May 31, 2017 7.315 7.375 7.132 7.290 1,273,336 -0.01(-0.17%)
May 30, 2017 7.511 7.536 7.296 7.302 1,224,613 -0.21(-2.78%)
May 26, 2017 7.549 7.587 7.429 7.511 825,392 -0.04(-0.59%)
May 25, 2017 7.581 7.593 7.476 7.555 965,132 -0.03(-0.42%)
May 24, 2017 7.555 7.644 7.549 7.587 1,041,697 +0.04(+0.50%)
May 23, 2017 7.587 7.612 7.429 7.549 1,196,372 -0.02(-0.25%)
May 22, 2017 7.385 7.581 7.378 7.568 1,061,783 +0.25(+3.46%)
May 19, 2017 7.271 7.407 7.214 7.315 895,238 +0.04(+0.52%)
May 18, 2017 7.087 7.296 7.018 7.277 1,514,920 +0.22(+3.14%)
May 17, 2017 7.429 7.448 6.828 7.056 3,909,031 -0.54(-7.08%)
May 16, 2017 7.688 7.694 7.555 7.593 870,481 -0.06(-0.74%)
May 15, 2017 7.650 7.720 7.631 7.650 439,921 +0.04(+0.50%)
May 12, 2017 7.739 7.764 7.612 7.612 866,399 -0.08(-1.07%)
May 11, 2017 7.713 7.745 7.625 7.694 619,112 -0.04(-0.49%)
May 10, 2017 7.637 7.783 7.602 7.732 739,485 +0.11(+1.49%)
May 09, 2017 7.625 7.745 7.593 7.618 959,086 +0.00(+0.00%)
May 08, 2017 7.511 7.672 7.505 7.618 1,120,592 +0.11(+1.43%)
May 05, 2017 7.283 7.536 7.245 7.511 1,268,346 +0.23(+3.13%)
May 04, 2017 7.656 7.694 7.264 7.283 2,120,602 -0.41(-5.34%)
May 03, 2017 7.840 7.890 7.650 7.694 999,814 -0.13(-1.70%)
May 02, 2017 7.859 7.898 7.777 7.827 753,097 -0.04(-0.56%)
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.