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

Whitestone REIT (NY: WSR )

13.42 +0.34 (+2.60%)
Official Closing 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, 2019 10.34 10.39 10.25 10.34 434,909 +0.01(+0.07%)
Jan 30, 2019 10.37 10.50 10.29 10.34 418,968 +0.02(+0.21%)
Jan 29, 2019 10.29 10.37 10.24 10.32 312,742 +0.00(+0.00%)
Jan 28, 2019 10.21 10.40 10.19 10.32 491,566 +0.09(+0.86%)
Jan 25, 2019 10.21 10.28 10.17 10.23 292,113 +0.04(+0.36%)
Jan 24, 2019 10.14 10.23 10.08 10.19 221,787 +0.06(+0.58%)
Jan 23, 2019 10.23 10.26 10.08 10.13 246,516 -0.07(-0.72%)
Jan 22, 2019 10.18 10.23 10.10 10.21 220,334 +0.01(+0.14%)
Jan 18, 2019 10.23 10.24 10.08 10.19 274,019 -0.04(-0.36%)
Jan 17, 2019 10.15 10.29 10.13 10.23 303,371 +0.07(+0.65%)
Jan 16, 2019 9.965 10.17 9.965 10.16 235,841 +0.20(+1.98%)
Jan 15, 2019 9.827 10.04 9.827 9.965 289,605 +0.16(+1.64%)
Jan 14, 2019 9.892 9.907 9.732 9.805 300,257 -0.12(-1.18%)
Jan 11, 2019 10.04 10.10 9.856 9.921 301,023 -0.11(-1.09%)
Jan 10, 2019 9.929 10.07 9.848 10.03 298,064 +0.07(+0.73%)
Jan 09, 2019 10.03 10.10 9.863 9.958 243,413 -0.04(-0.44%)
Jan 08, 2019 9.630 10.03 9.615 10.00 325,400 +0.44(+4.58%)
Jan 07, 2019 9.396 9.637 9.363 9.564 333,152 +0.15(+1.63%)
Jan 04, 2019 9.031 9.418 9.002 9.411 553,110 +0.42(+4.71%)
Jan 03, 2019 8.791 9.177 8.791 8.988 325,366 +0.20(+2.24%)
Jan 02, 2019 8.856 8.951 8.740 8.791 388,105 -0.15(-1.71%)
Dec 31, 2018 9.082 9.082 8.769 8.944 338,034 -0.09(-1.01%)
Dec 28, 2018 9.049 9.173 8.926 9.035 335,378 +0.04(+0.48%)
Dec 27, 2018 8.999 9.013 8.724 8.992 285,414 -0.05(-0.56%)
Dec 26, 2018 8.637 9.064 8.630 9.042 420,052 +0.42(+4.87%)
Dec 24, 2018 8.941 8.963 8.622 8.622 218,244 -0.31(-3.48%)
Dec 21, 2018 9.021 9.209 8.890 8.934 1,792,923 -0.07(-0.80%)
Dec 20, 2018 9.325 9.325 8.883 9.006 532,010 -0.30(-3.27%)
Dec 19, 2018 9.679 9.793 9.252 9.310 673,791 -0.33(-3.38%)
Dec 18, 2018 9.527 9.810 9.506 9.636 1,068,571 +0.20(+2.15%)
Dec 17, 2018 10.18 10.19 9.368 9.433 768,981 -0.82(-7.98%)
Dec 14, 2018 10.24 10.31 10.16 10.25 328,057 +0.02(+0.21%)
Dec 13, 2018 10.17 10.36 10.17 10.23 394,998 +0.08(+0.78%)
Dec 12, 2018 10.37 10.45 10.11 10.15 511,860 -0.18(-1.75%)
Dec 11, 2018 10.23 10.41 10.22 10.33 638,275 +0.11(+1.06%)
Dec 10, 2018 10.28 10.29 10.08 10.22 316,549 -0.04(-0.42%)
Dec 07, 2018 10.39 10.39 10.21 10.27 355,407 -0.14(-1.39%)
Dec 06, 2018 10.12 10.41 9.896 10.41 614,939 +0.29(+2.86%)
Dec 04, 2018 10.16 10.41 10.08 10.12 736,783 -0.03(-0.29%)
Dec 03, 2018 10.22 10.22 10.08 10.15 315,383 +0.03(+0.25%)
Nov 30, 2018 10.03 10.16 10.03 10.12 674,618 +0.07(+0.72%)
Nov 29, 2018 10.07 10.10 9.952 10.05 331,489 -0.02(-0.21%)
Nov 28, 2018 9.923 10.14 9.887 10.07 350,536 +0.14(+1.37%)
Nov 27, 2018 9.952 10.03 9.923 9.938 211,063 -0.01(-0.14%)
Nov 26, 2018 10.10 10.11 9.902 9.952 307,565 -0.08(-0.79%)
Nov 23, 2018 10.01 10.11 9.959 10.03 108,194 +0.03(+0.29%)
Nov 21, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 20, 2018 10.06 10.12 9.952 10.00 356,365 -0.06(-0.64%)
Nov 19, 2018 10.07 10.17 9.959 10.07 519,285 -0.02(-0.21%)
Nov 16, 2018 9.995 10.16 9.938 10.09 1,782,156 +0.07(+0.72%)
Nov 15, 2018 10.07 10.08 9.851 10.02 472,427 -0.07(-0.71%)
Nov 14, 2018 10.25 10.32 10.09 10.09 498,499 -0.14(-1.41%)
Nov 13, 2018 10.18 10.42 10.14 10.23 942,553 +0.12(+1.14%)
Nov 12, 2018 9.995 10.22 9.923 10.12 1,035,220 +0.12(+1.22%)
Nov 09, 2018 9.995 10.19 9.995 9.995 555,159 -0.08(-0.79%)
Nov 08, 2018 10.02 10.20 9.995 10.07 466,292 +0.05(+0.50%)
Nov 07, 2018 10.10 10.14 9.959 10.02 375,542 -0.05(-0.50%)
Nov 06, 2018 9.945 10.10 9.880 10.07 871,358 +0.15(+1.52%)
Nov 05, 2018 10.02 10.16 9.887 9.923 595,162 -0.11(-1.08%)
Nov 02, 2018 10.12 10.12 9.858 10.03 473,526 -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.