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 (%)
Jan 31, 2017 8.515 8.607 8.478 8.552 206,382 +0.04(+0.43%)
Jan 30, 2017 8.570 8.570 8.435 8.515 229,872 -0.06(-0.65%)
Jan 27, 2017 8.497 8.577 8.472 8.570 207,708 +0.08(+0.94%)
Jan 26, 2017 8.564 8.595 8.478 8.490 159,084 -0.09(-1.07%)
Jan 25, 2017 8.533 8.601 8.490 8.583 148,136 +0.04(+0.43%)
Jan 24, 2017 8.521 8.558 8.447 8.546 164,338 +0.02(+0.29%)
Jan 23, 2017 8.392 8.552 8.392 8.521 158,868 +0.14(+1.61%)
Jan 20, 2017 8.392 8.477 8.374 8.386 196,792 -0.01(-0.15%)
Jan 19, 2017 8.515 8.515 8.398 8.398 201,618 -0.18(-2.08%)
Jan 18, 2017 8.577 8.607 8.509 8.577 165,846 +0.02(+0.29%)
Jan 17, 2017 8.515 8.595 8.503 8.552 154,549 +0.04(+0.51%)
Jan 13, 2017 8.509 8.509 8.509 0 +0.03(+0.36%)
Jan 12, 2017 8.558 8.613 8.411 8.478 148,206 -0.06(-0.72%)
Jan 11, 2017 8.441 8.595 8.423 8.540 169,092 +0.07(+0.80%)
Jan 10, 2017 8.447 8.484 8.386 8.472 177,670 +0.01(+0.07%)
Jan 09, 2017 8.601 8.607 8.460 8.466 189,689 -0.10(-1.22%)
Jan 06, 2017 8.663 8.669 8.564 8.570 174,731 -0.11(-1.27%)
Jan 05, 2017 8.730 8.773 8.656 8.681 254,243 -0.15(-1.67%)
Jan 04, 2017 8.847 8.865 8.789 8.829 172,226 +0.02(+0.21%)
Jan 03, 2017 8.835 8.865 8.706 8.810 176,374 -0.03(-0.35%)
Dec 30, 2016 8.841 8.841 8.841 0 +0.06(+0.67%)
Dec 29, 2016 8.611 8.782 8.605 8.782 295,348 +0.18(+2.13%)
Dec 28, 2016 8.581 8.618 8.481 8.599 206,207 +0.02(+0.21%)
Dec 27, 2016 8.550 8.652 8.544 8.581 168,370 +0.05(+0.64%)
Dec 23, 2016 8.526 8.526 8.526 0 +0.07(+0.79%)
Dec 22, 2016 8.440 8.489 8.349 8.459 129,404 +0.02(+0.22%)
Dec 21, 2016 8.599 8.648 8.440 8.440 224,837 -0.15(-1.78%)
Dec 20, 2016 8.569 8.685 8.511 8.593 176,458 +0.01(+0.07%)
Dec 19, 2016 8.459 8.630 8.410 8.587 238,733 +0.19(+2.25%)
Dec 16, 2016 8.331 8.520 8.294 8.398 840,744 +0.08(+0.95%)
Dec 15, 2016 8.331 8.471 8.288 8.318 267,300 -0.05(-0.58%)
Dec 14, 2016 8.611 8.648 8.355 8.367 266,129 -0.22(-2.56%)
Dec 13, 2016 8.648 8.697 8.544 8.587 170,832 -0.05(-0.57%)
Dec 12, 2016 8.630 8.679 8.502 8.636 224,264 +0.00(+0.00%)
Dec 09, 2016 8.673 8.749 8.593 8.636 220,722 -0.02(-0.21%)
Dec 08, 2016 8.355 8.666 8.355 8.654 317,503 +0.23(+2.76%)
Dec 07, 2016 8.282 8.459 8.282 8.422 194,893 +0.10(+1.25%)
Dec 06, 2016 8.245 8.349 8.184 8.318 186,304 +0.08(+0.96%)
Dec 05, 2016 8.050 8.251 7.995 8.239 220,015 +0.20(+2.43%)
Dec 02, 2016 7.970 8.218 7.970 8.043 210,183 +0.03(+0.38%)
Dec 01, 2016 8.184 8.184 7.885 8.013 471,183 -0.18(-2.16%)
Nov 30, 2016 8.282 8.397 8.178 8.190 266,661 -0.11(-1.32%)
Nov 29, 2016 8.459 8.550 8.276 8.300 253,764 -0.14(-1.63%)
Nov 28, 2016 8.395 8.498 8.395 8.437 242,121 +0.03(+0.36%)
Nov 25, 2016 8.310 8.407 8.310 8.407 116,558 +0.11(+1.32%)
Nov 23, 2016 8.298 8.298 8.298 0 -0.01(-0.07%)
Nov 22, 2016 8.213 8.304 8.189 8.304 211,559 +0.13(+1.63%)
Nov 21, 2016 8.140 8.189 8.073 8.171 177,411 +0.08(+0.97%)
Nov 18, 2016 8.007 8.092 8.007 8.092 141,753 +0.07(+0.91%)
Nov 17, 2016 8.122 8.274 8.007 8.019 194,499 -0.14(-1.71%)
Nov 16, 2016 8.158 8.237 8.098 8.158 187,677 -0.04(-0.52%)
Nov 15, 2016 8.183 8.249 8.049 8.201 329,014 +0.03(+0.37%)
Nov 14, 2016 8.031 8.274 7.973 8.171 400,949 +0.10(+1.20%)
Nov 11, 2016 7.825 8.128 7.825 8.073 309,890 +0.28(+3.58%)
Nov 10, 2016 7.867 7.892 7.570 7.794 260,692 -0.07(-0.85%)
Nov 09, 2016 7.582 7.873 7.538 7.861 239,041 +0.08(+1.01%)
Nov 08, 2016 7.794 7.819 7.758 7.782 126,317 -0.01(-0.16%)
Nov 07, 2016 7.606 7.801 7.588 7.794 210,860 +0.22(+2.88%)
Nov 04, 2016 7.461 7.606 7.424 7.576 235,981 +0.12(+1.54%)
Nov 03, 2016 7.455 7.552 7.358 7.461 158,052 +0.00(+0.00%)
Nov 02, 2016 7.685 7.703 7.455 7.461 290,847 -0.16(-2.07%)
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.