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

Whitestone REIT (NY: WSR )

12.46 -0.07 (-0.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 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, 2019 10.40 10.45 10.31 10.41 432,219 +0.01(+0.07%)
Jan 30, 2019 10.44 10.57 10.36 10.40 416,377 +0.02(+0.21%)
Jan 29, 2019 10.35 10.44 10.31 10.38 310,808 +0.00(+0.00%)
Jan 28, 2019 10.28 10.46 10.25 10.38 488,526 +0.09(+0.86%)
Jan 25, 2019 10.28 10.34 10.24 10.29 290,306 +0.04(+0.36%)
Jan 24, 2019 10.20 10.29 10.14 10.25 220,415 +0.06(+0.58%)
Jan 23, 2019 10.29 10.33 10.14 10.20 244,991 -0.07(-0.71%)
Jan 22, 2019 10.25 10.29 10.17 10.27 218,971 +0.01(+0.14%)
Jan 18, 2019 10.30 10.31 10.14 10.25 272,324 -0.04(-0.36%)
Jan 17, 2019 10.22 10.36 10.19 10.29 301,495 +0.07(+0.65%)
Jan 16, 2019 10.03 10.23 10.03 10.23 234,382 +0.20(+1.98%)
Jan 15, 2019 9.888 10.10 9.888 10.03 287,813 +0.16(+1.64%)
Jan 14, 2019 9.954 9.968 9.792 9.866 298,400 -0.12(-1.18%)
Jan 11, 2019 10.10 10.16 9.917 9.983 299,161 -0.11(-1.09%)
Jan 10, 2019 9.990 10.13 9.910 10.09 296,220 +0.07(+0.73%)
Jan 09, 2019 10.09 10.16 9.924 10.02 241,908 -0.04(-0.44%)
Jan 08, 2019 9.689 10.09 9.675 10.06 323,387 +0.44(+4.58%)
Jan 07, 2019 9.455 9.697 9.422 9.623 331,091 +0.15(+1.63%)
Jan 04, 2019 9.088 9.477 9.058 9.469 549,689 +0.43(+4.71%)
Jan 03, 2019 8.845 9.234 8.845 9.044 323,353 +0.20(+2.24%)
Jan 02, 2019 8.911 9.007 8.794 8.845 385,704 -0.15(-1.71%)
Dec 31, 2018 9.139 9.139 8.823 8.999 335,944 -0.09(-1.01%)
Dec 28, 2018 9.106 9.230 8.982 9.091 333,304 +0.04(+0.48%)
Dec 27, 2018 9.055 9.069 8.778 9.048 283,649 -0.05(-0.56%)
Dec 26, 2018 8.691 9.120 8.683 9.099 417,454 +0.42(+4.87%)
Dec 24, 2018 8.997 9.018 8.676 8.676 216,894 -0.31(-3.48%)
Dec 21, 2018 9.077 9.266 8.946 8.989 1,781,833 -0.07(-0.80%)
Dec 20, 2018 9.383 9.383 8.938 9.062 528,719 -0.31(-3.27%)
Dec 19, 2018 9.740 9.854 9.310 9.368 669,623 -0.33(-3.38%)
Dec 18, 2018 9.587 9.871 9.565 9.696 1,061,961 +0.20(+2.15%)
Dec 17, 2018 10.24 10.26 9.426 9.492 764,225 -0.82(-7.98%)
Dec 14, 2018 10.31 10.38 10.23 10.31 326,028 +0.02(+0.21%)
Dec 13, 2018 10.23 10.42 10.23 10.29 392,555 +0.08(+0.78%)
Dec 12, 2018 10.44 10.52 10.18 10.21 508,694 -0.18(-1.75%)
Dec 11, 2018 10.29 10.48 10.29 10.40 634,327 +0.11(+1.06%)
Dec 10, 2018 10.34 10.36 10.14 10.29 314,591 -0.04(-0.42%)
Dec 07, 2018 10.45 10.45 10.27 10.33 353,209 -0.15(-1.39%)
Dec 06, 2018 10.18 10.48 9.958 10.48 611,135 +0.29(+2.86%)
Dec 04, 2018 10.23 10.48 10.14 10.18 732,226 -0.03(-0.29%)
Dec 03, 2018 10.29 10.29 10.14 10.21 313,432 +0.03(+0.25%)
Nov 30, 2018 10.09 10.23 10.09 10.19 670,446 +0.07(+0.72%)
Nov 29, 2018 10.14 10.17 10.01 10.12 329,439 -0.02(-0.21%)
Nov 28, 2018 9.985 10.20 9.949 10.14 348,368 +0.14(+1.37%)
Nov 27, 2018 10.01 10.10 9.985 9.999 209,758 -0.01(-0.14%)
Nov 26, 2018 10.16 10.17 9.963 10.01 305,663 -0.08(-0.79%)
Nov 23, 2018 10.07 10.17 10.02 10.09 107,525 +0.03(+0.29%)
Nov 21, 2018 10.06 10.06 10.06 0 +0.00(+0.00%)
Nov 20, 2018 10.12 10.18 10.01 10.06 354,161 -0.07(-0.64%)
Nov 19, 2018 10.13 10.23 10.02 10.13 516,073 -0.02(-0.21%)
Nov 16, 2018 10.06 10.22 9.999 10.15 1,771,133 +0.07(+0.72%)
Nov 15, 2018 10.13 10.14 9.913 10.08 469,505 -0.07(-0.71%)
Nov 14, 2018 10.31 10.38 10.15 10.15 495,415 -0.14(-1.41%)
Nov 13, 2018 10.25 10.48 10.20 10.30 936,722 +0.12(+1.14%)
Nov 12, 2018 10.06 10.28 9.985 10.18 1,028,817 +0.12(+1.22%)
Nov 09, 2018 10.06 10.25 10.06 10.06 551,725 -0.08(-0.79%)
Nov 08, 2018 10.09 10.26 10.06 10.14 463,408 +0.05(+0.50%)
Nov 07, 2018 10.16 10.20 10.02 10.09 373,219 -0.05(-0.50%)
Nov 06, 2018 10.01 10.17 9.942 10.14 865,968 +0.15(+1.52%)
Nov 05, 2018 10.08 10.23 9.949 9.985 591,481 -0.11(-1.08%)
Nov 02, 2018 10.18 10.18 9.920 10.09 470,597 -0.10(-0.99%)
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.