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

Whitestone REIT (NY: WSR )

13.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 8.460 8.552 8.424 8.497 207,715 +0.04(+0.43%)
Jan 30, 2017 8.515 8.515 8.381 8.460 231,357 -0.05(-0.65%)
Jan 27, 2017 8.442 8.521 8.418 8.515 209,049 +0.08(+0.94%)
Jan 26, 2017 8.509 8.540 8.424 8.436 160,112 -0.09(-1.07%)
Jan 25, 2017 8.479 8.546 8.436 8.528 149,093 +0.04(+0.43%)
Jan 24, 2017 8.466 8.503 8.393 8.491 165,399 +0.02(+0.29%)
Jan 23, 2017 8.338 8.497 8.338 8.466 159,894 +0.13(+1.61%)
Jan 20, 2017 8.338 8.422 8.320 8.332 198,063 -0.01(-0.15%)
Jan 19, 2017 8.460 8.460 8.344 8.344 202,920 -0.18(-2.08%)
Jan 18, 2017 8.521 8.552 8.454 8.521 166,917 +0.02(+0.29%)
Jan 17, 2017 8.460 8.540 8.448 8.497 155,548 +0.04(+0.51%)
Jan 13, 2017 8.454 8.454 8.454 0 +0.03(+0.36%)
Jan 12, 2017 8.503 8.558 8.357 8.424 149,163 -0.06(-0.72%)
Jan 11, 2017 8.387 8.540 8.369 8.485 170,185 +0.07(+0.80%)
Jan 10, 2017 8.393 8.430 8.332 8.418 178,818 +0.01(+0.07%)
Jan 09, 2017 8.546 8.552 8.405 8.412 190,914 -0.10(-1.22%)
Jan 06, 2017 8.607 8.613 8.509 8.515 175,860 -0.11(-1.27%)
Jan 05, 2017 8.674 8.717 8.601 8.625 255,885 -0.15(-1.67%)
Jan 04, 2017 8.790 8.809 8.732 8.772 173,339 +0.02(+0.21%)
Jan 03, 2017 8.778 8.809 8.650 8.754 177,514 -0.03(-0.35%)
Dec 30, 2016 8.784 8.784 8.784 0 +0.06(+0.67%)
Dec 29, 2016 8.556 8.726 8.550 8.726 297,256 +0.18(+2.13%)
Dec 28, 2016 8.526 8.562 8.426 8.544 207,539 +0.02(+0.21%)
Dec 27, 2016 8.496 8.597 8.489 8.526 169,458 +0.05(+0.64%)
Dec 23, 2016 8.471 8.471 8.471 0 +0.07(+0.79%)
Dec 22, 2016 8.386 8.435 8.295 8.405 130,240 +0.02(+0.22%)
Dec 21, 2016 8.544 8.593 8.386 8.386 226,290 -0.15(-1.78%)
Dec 20, 2016 8.514 8.629 8.456 8.538 177,598 +0.01(+0.07%)
Dec 19, 2016 8.405 8.574 8.356 8.532 240,276 +0.19(+2.25%)
Dec 16, 2016 8.277 8.465 8.241 8.344 846,176 +0.08(+0.95%)
Dec 15, 2016 8.277 8.417 8.235 8.265 269,027 -0.05(-0.58%)
Dec 14, 2016 8.556 8.593 8.301 8.313 267,849 -0.22(-2.56%)
Dec 13, 2016 8.593 8.641 8.489 8.532 171,936 -0.05(-0.57%)
Dec 12, 2016 8.574 8.623 8.447 8.580 225,713 +0.00(+0.00%)
Dec 09, 2016 8.617 8.693 8.538 8.580 222,148 -0.02(-0.21%)
Dec 08, 2016 8.301 8.611 8.301 8.599 319,554 +0.23(+2.76%)
Dec 07, 2016 8.229 8.405 8.229 8.368 196,152 +0.10(+1.25%)
Dec 06, 2016 8.192 8.295 8.131 8.265 187,507 +0.08(+0.96%)
Dec 05, 2016 7.998 8.198 7.943 8.186 221,436 +0.19(+2.43%)
Dec 02, 2016 7.919 8.165 7.919 7.992 211,541 +0.03(+0.38%)
Dec 01, 2016 8.131 8.131 7.834 7.962 474,227 -0.18(-2.16%)
Nov 30, 2016 8.229 8.343 8.125 8.137 268,384 -0.11(-1.32%)
Nov 29, 2016 8.405 8.496 8.222 8.247 255,404 -0.14(-1.63%)
Nov 28, 2016 8.341 8.444 8.341 8.383 243,685 +0.03(+0.36%)
Nov 25, 2016 8.257 8.353 8.257 8.353 117,311 +0.11(+1.32%)
Nov 23, 2016 8.245 8.245 8.245 0 -0.01(-0.07%)
Nov 22, 2016 8.160 8.251 8.136 8.251 212,926 +0.13(+1.63%)
Nov 21, 2016 8.088 8.136 8.022 8.118 178,557 +0.08(+0.97%)
Nov 18, 2016 7.955 8.040 7.955 8.040 142,669 +0.07(+0.91%)
Nov 17, 2016 8.070 8.221 7.955 7.967 195,756 -0.14(-1.71%)
Nov 16, 2016 8.106 8.184 8.046 8.106 188,890 -0.04(-0.52%)
Nov 15, 2016 8.130 8.196 7.998 8.148 331,139 +0.03(+0.37%)
Nov 14, 2016 7.979 8.221 7.922 8.118 403,540 +0.10(+1.20%)
Nov 11, 2016 7.775 8.076 7.775 8.022 311,892 +0.28(+3.58%)
Nov 10, 2016 7.817 7.841 7.521 7.744 262,376 -0.07(-0.85%)
Nov 09, 2016 7.533 7.823 7.490 7.811 240,585 +0.08(+1.01%)
Nov 08, 2016 7.744 7.769 7.708 7.732 127,134 -0.01(-0.16%)
Nov 07, 2016 7.558 7.750 7.540 7.744 212,222 +0.22(+2.88%)
Nov 04, 2016 7.413 7.558 7.377 7.527 237,506 +0.11(+1.54%)
Nov 03, 2016 7.407 7.503 7.311 7.413 159,073 +0.00(+0.00%)
Nov 02, 2016 7.636 7.654 7.407 7.413 292,726 -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.