Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 7.094 7.094 7.094 0 -0.05(-0.76%)
Mar 28, 2018 7.005 7.210 7.005 7.148 461,024 +0.16(+2.35%)
Mar 27, 2018 6.984 7.101 6.909 6.984 443,557 +0.02(+0.29%)
Mar 26, 2018 6.950 6.991 6.868 6.964 462,578 +0.05(+0.79%)
Mar 23, 2018 7.019 7.101 6.885 6.909 789,200 -0.10(-1.36%)
Mar 22, 2018 7.019 7.217 6.998 7.005 482,836 -0.03(-0.48%)
Mar 21, 2018 7.060 7.128 6.964 7.039 515,955 -0.05(-0.67%)
Mar 20, 2018 7.251 7.271 7.019 7.087 483,065 -0.16(-2.17%)
Mar 19, 2018 7.312 7.339 7.155 7.244 407,944 -0.09(-1.21%)
Mar 16, 2018 7.244 7.333 7.182 7.333 842,863 +0.10(+1.32%)
Mar 15, 2018 7.428 7.462 7.217 7.237 452,461 -0.19(-2.57%)
Mar 14, 2018 7.462 7.503 7.401 7.428 429,656 -0.03(-0.37%)
Mar 13, 2018 7.449 7.531 7.415 7.456 379,917 +0.07(+0.92%)
Mar 12, 2018 7.264 7.507 7.264 7.387 561,892 +0.12(+1.60%)
Mar 09, 2018 7.319 7.333 7.141 7.271 782,201 -0.03(-0.47%)
Mar 08, 2018 7.415 7.435 7.288 7.305 567,837 -0.09(-1.20%)
Mar 07, 2018 7.333 7.394 785,746 -0.02(-0.28%)
Mar 06, 2018 7.367 7.462 7.261 7.415 999,299 +0.14(+1.97%)
Mar 05, 2018 7.326 7.510 7.137 7.271 1,323,261 -0.14(-1.93%)
Mar 02, 2018 7.244 7.647 7.141 7.415 3,083,213 -1.06(-12.49%)
Mar 01, 2018 8.364 8.486 8.329 8.473 421,256 +0.11(+1.35%)
Feb 28, 2018 8.448 8.502 8.347 8.360 407,203 -0.06(-0.72%)
Feb 27, 2018 8.604 8.624 8.387 8.421 315,546 -0.17(-1.97%)
Feb 26, 2018 8.563 8.631 8.428 8.591 347,859 +0.04(+0.48%)
Feb 23, 2018 8.489 8.550 8.418 8.550 273,496 +0.11(+1.28%)
Feb 22, 2018 8.475 8.441 429,683 +0.23(+2.81%)
Feb 21, 2018 8.259 8.374 8.208 8.211 344,322 -0.06(-0.74%)
Feb 20, 2018 8.347 8.394 8.238 8.272 376,086 -0.09(-1.13%)
Feb 16, 2018 8.367 8.367 8.367 0 +0.07(+0.90%)
Feb 15, 2018 8.170 8.367 8.170 8.292 264,585 +0.15(+1.83%)
Feb 14, 2018 8.204 8.251 8.076 8.143 499,643 -0.13(-1.56%)
Feb 13, 2018 8.204 8.316 8.143 8.272 275,284 +0.03(+0.41%)
Feb 12, 2018 8.387 8.424 7.940 8.238 636,390 -0.12(-1.38%)
Feb 09, 2018 8.286 8.435 8.170 8.353 909,857 +0.14(+1.73%)
Feb 08, 2018 8.353 8.414 8.211 8.211 512,811 -0.16(-1.94%)
Feb 07, 2018 8.238 8.350 8.218 8.374 470,640 +0.12(+1.48%)
Feb 06, 2018 8.028 8.299 7.994 8.252 713,108 -0.05(-0.65%)
Feb 05, 2018 8.475 8.523 8.143 8.306 663,584 -0.23(-2.70%)
Feb 02, 2018 8.570 8.665 8.428 8.536 632,869 -0.13(-1.45%)
Feb 01, 2018 8.830 8.841 8.615 8.662 461,810 -0.17(-1.98%)
Jan 31, 2018 8.722 8.843 8.687 8.837 374,008 +0.15(+1.78%)
Jan 30, 2018 8.675 8.729 8.584 8.682 431,638 -0.04(-0.46%)
Jan 29, 2018 8.843 8.843 8.642 8.722 548,189 -0.15(-1.67%)
Jan 26, 2018 8.984 9.005 8.816 8.870 260,354 -0.11(-1.27%)
Jan 25, 2018 8.971 8.984 8.830 8.984 445,915 +0.01(+0.15%)
Jan 24, 2018 9.079 9.146 8.926 8.971 395,406 -0.11(-1.26%)
Jan 23, 2018 9.119 9.173 9.052 9.085 456,284 -0.02(-0.22%)
Jan 22, 2018 9.119 9.153 9.045 9.106 319,131 -0.05(-0.51%)
Jan 19, 2018 9.038 9.193 8.984 9.153 411,925 +0.10(+1.11%)
Jan 18, 2018 9.233 9.233 9.052 9.052 383,626 -0.17(-1.90%)
Jan 17, 2018 9.146 9.280 9.132 9.227 237,139 +0.09(+1.03%)
Jan 16, 2018 9.213 9.267 9.126 9.132 286,545 -0.04(-0.44%)
Jan 12, 2018 9.173 9.173 9.173 0 -0.09(-1.02%)
Jan 11, 2018 9.193 9.307 9.146 9.267 321,961 +0.09(+1.03%)
Jan 10, 2018 9.092 9.173 459,218 -0.07(-0.73%)
Jan 09, 2018 9.596 9.596 9.206 9.240 462,194 -0.35(-3.65%)
Jan 08, 2018 9.469 9.623 9.408 9.590 449,759 +0.16(+1.71%)
Jan 05, 2018 9.354 9.448 9.287 9.428 379,653 +0.07(+0.79%)
Jan 04, 2018 9.664 9.762 9.321 9.354 579,853 -0.30(-3.13%)
Jan 03, 2018 9.664 9.729 9.509 9.657 586,363 -0.01(-0.07%)
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.