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 30, 2017 8.005 8.005 7.831 7.870 551,786 -0.12(-1.49%)
Jun 29, 2017 7.970 8.014 7.864 7.989 654,941 -0.01(-0.16%)
Jun 28, 2017 7.963 8.046 7.912 8.001 556,506 +0.06(+0.80%)
Jun 27, 2017 7.919 7.998 7.893 7.938 513,772 -0.01(-0.16%)
Jun 26, 2017 7.938 8.001 7.842 7.950 447,109 +0.08(+0.97%)
Jun 23, 2017 7.791 7.899 7.766 7.874 1,660,922 +0.10(+1.23%)
Jun 22, 2017 7.778 7.832 7.702 7.778 432,777 +0.03(+0.33%)
Jun 21, 2017 7.778 7.842 7.715 7.753 610,339 -0.05(-0.65%)
Jun 20, 2017 7.766 7.810 7.689 7.804 483,643 +0.03(+0.33%)
Jun 19, 2017 7.791 7.880 7.727 7.778 869,415 -0.01(-0.08%)
Jun 16, 2017 7.836 7.925 7.770 7.785 2,249,625 -0.08(-1.05%)
Jun 15, 2017 7.848 7.944 7.804 7.868 734,356 -0.04(-0.56%)
Jun 14, 2017 7.880 7.944 7.778 7.912 770,042 +0.01(+0.08%)
Jun 13, 2017 7.906 7.912 7.683 7.906 794,527 +0.03(+0.40%)
Jun 12, 2017 7.740 7.899 7.740 7.874 685,338 +0.13(+1.65%)
Jun 09, 2017 7.651 7.804 7.616 7.746 853,492 +0.10(+1.25%)
Jun 08, 2017 7.606 7.664 7.517 7.651 674,980 +0.10(+1.27%)
Jun 07, 2017 7.536 7.555 7.453 7.555 934,369 +0.02(+0.25%)
Jun 06, 2017 7.542 7.568 7.434 7.536 598,977 +0.01(+0.08%)
Jun 05, 2017 7.485 7.562 7.461 7.530 586,796 +0.01(+0.08%)
Jun 02, 2017 7.485 7.603 7.434 7.523 957,853 +0.05(+0.68%)
Jun 01, 2017 7.281 7.472 7.204 7.472 933,194 +0.18(+2.49%)
May 31, 2017 7.316 7.376 7.132 7.291 1,273,187 -0.01(-0.17%)
May 30, 2017 7.512 7.537 7.297 7.303 1,224,469 -0.21(-2.78%)
May 26, 2017 7.550 7.588 7.430 7.512 825,295 -0.04(-0.59%)
May 25, 2017 7.581 7.594 7.477 7.556 965,019 -0.03(-0.42%)
May 24, 2017 7.556 7.645 7.550 7.588 1,041,575 +0.04(+0.50%)
May 23, 2017 7.588 7.613 7.430 7.550 1,196,231 -0.02(-0.25%)
May 22, 2017 7.385 7.581 7.379 7.569 1,061,658 +0.25(+3.46%)
May 19, 2017 7.272 7.408 7.215 7.316 895,133 +0.04(+0.52%)
May 18, 2017 7.088 7.297 7.019 7.278 1,514,742 +0.22(+3.14%)
May 17, 2017 7.430 7.449 6.829 7.057 3,908,571 -0.54(-7.08%)
May 16, 2017 7.689 7.695 7.556 7.594 870,379 -0.06(-0.74%)
May 15, 2017 7.651 7.721 7.632 7.651 439,870 +0.04(+0.50%)
May 12, 2017 7.739 7.765 7.613 7.613 866,297 -0.08(-1.07%)
May 11, 2017 7.714 7.746 7.626 7.695 619,039 -0.04(-0.49%)
May 10, 2017 7.638 7.784 7.603 7.733 739,398 +0.11(+1.49%)
May 09, 2017 7.626 7.746 7.594 7.619 958,973 +0.00(+0.00%)
May 08, 2017 7.512 7.673 7.505 7.619 1,120,460 +0.11(+1.43%)
May 05, 2017 7.284 7.537 7.246 7.512 1,268,197 +0.23(+3.12%)
May 04, 2017 7.657 7.695 7.265 7.284 2,120,353 -0.41(-5.34%)
May 03, 2017 7.841 7.891 7.651 7.695 999,697 -0.13(-1.70%)
May 02, 2017 7.860 7.899 7.777 7.828 753,008 -0.04(-0.56%)
May 01, 2017 7.891 7.923 7.809 7.872 721,411 +0.00(+0.04%)
Apr 28, 2017 7.863 7.888 7.756 7.869 1,213,075 -0.01(-0.16%)
Apr 27, 2017 8.001 8.001 7.706 7.882 1,905,286 -0.11(-1.41%)
Apr 26, 2017 8.070 8.095 7.957 7.995 1,739,850 -0.09(-1.09%)
Apr 25, 2017 8.126 8.183 8.032 8.082 1,385,164 -0.01(-0.16%)
Apr 24, 2017 8.221 8.252 8.045 8.095 1,214,730 -0.09(-1.15%)
Apr 21, 2017 8.221 8.296 8.180 8.189 1,708,947 -0.02(-0.23%)
Apr 20, 2017 8.170 8.246 8.032 8.208 9,930,005 -0.73(-8.21%)
Apr 19, 2017 9.030 9.099 8.911 8.942 459,077 -0.09(-1.04%)
Apr 18, 2017 8.936 9.036 8.936 9.036 163,495 +0.04(+0.49%)
Apr 17, 2017 8.879 8.999 8.873 8.992 206,319 +0.12(+1.34%)
Apr 13, 2017 8.886 8.898 8.785 8.873 177,149 +0.02(+0.21%)
Apr 12, 2017 8.948 8.948 8.801 8.854 206,364 -0.04(-0.49%)
Apr 11, 2017 8.766 8.917 8.735 8.898 186,897 +0.14(+1.65%)
Apr 10, 2017 8.647 8.773 8.610 8.754 182,667 +0.11(+1.31%)
Apr 07, 2017 8.597 8.660 8.541 8.641 200,493 +0.06(+0.66%)
Apr 06, 2017 8.434 8.610 8.411 8.584 200,766 +0.14(+1.63%)
Apr 05, 2017 8.484 8.572 8.403 8.446 220,706 -0.03(-0.37%)
Apr 04, 2017 8.591 8.628 8.446 8.478 206,047 -0.14(-1.60%)
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.