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

Whitestone REIT (NY: WSR )

13.38 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2017 9.808 9.821 9.637 9.709 1,359,387 -0.09(-0.94%)
Nov 29, 2017 9.775 9.847 9.749 9.801 388,683 +0.04(+0.40%)
Nov 28, 2017 9.709 9.782 9.670 9.762 416,018 +0.07(+0.75%)
Nov 27, 2017 9.722 9.762 9.683 9.690 404,793 -0.03(-0.34%)
Nov 24, 2017 9.729 9.782 9.676 9.722 189,952 -0.01(-0.07%)
Nov 22, 2017 9.670 9.814 9.663 9.729 416,299 +0.08(+0.82%)
Nov 21, 2017 9.578 9.657 9.552 9.650 427,636 +0.11(+1.10%)
Nov 20, 2017 9.505 9.545 9.413 9.545 449,117 +0.06(+0.62%)
Nov 17, 2017 9.473 9.578 9.466 9.486 1,545,415 -0.03(-0.28%)
Nov 16, 2017 9.453 9.588 9.427 9.512 597,619 +0.07(+0.70%)
Nov 15, 2017 9.571 9.578 9.341 9.446 665,004 -0.12(-1.30%)
Nov 14, 2017 9.519 9.630 9.499 9.571 506,298 +0.05(+0.55%)
Nov 13, 2017 9.525 9.657 9.420 9.519 760,852 +0.04(+0.42%)
Nov 10, 2017 9.420 9.532 9.407 9.479 527,679 +0.06(+0.63%)
Nov 09, 2017 9.335 9.466 9.321 9.420 465,596 +0.07(+0.77%)
Nov 08, 2017 9.295 9.381 9.256 9.348 389,241 +0.05(+0.57%)
Nov 07, 2017 9.249 9.361 9.229 9.295 509,461 +0.04(+0.43%)
Nov 06, 2017 9.151 9.275 9.144 9.256 514,698 +0.14(+1.51%)
Nov 03, 2017 9.210 9.249 9.105 9.118 679,798 -0.21(-2.26%)
Nov 02, 2017 8.874 9.335 8.796 9.328 1,072,989 +0.53(+6.01%)
Nov 01, 2017 8.734 8.805 8.662 8.799 355,470 +0.08(+0.90%)
Oct 31, 2017 8.760 8.760 8.616 8.720 382,721 -0.01(-0.07%)
Oct 30, 2017 8.727 8.766 8.649 8.727 372,452 +0.00(+0.00%)
Oct 27, 2017 8.681 8.769 8.564 8.727 333,547 +0.09(+1.06%)
Oct 26, 2017 8.825 8.864 8.616 8.636 596,389 -0.16(-1.85%)
Oct 25, 2017 8.890 8.903 8.737 8.799 523,324 -0.09(-1.03%)
Oct 24, 2017 9.040 9.040 8.864 8.890 436,708 -0.14(-1.52%)
Oct 23, 2017 8.975 9.040 8.871 9.027 651,355 +0.05(+0.58%)
Oct 20, 2017 9.001 9.001 8.864 8.975 960,738 +0.00(+0.00%)
Oct 19, 2017 8.936 9.014 8.897 8.975 816,467 +0.03(+0.29%)
Oct 18, 2017 8.936 8.988 8.916 8.949 633,011 +0.04(+0.44%)
Oct 17, 2017 8.910 8.936 8.773 8.910 1,090,122 +0.01(+0.15%)
Oct 16, 2017 8.903 8.942 8.858 8.897 345,161 -0.01(-0.07%)
Oct 13, 2017 8.929 8.946 8.831 8.903 420,605 +0.03(+0.29%)
Oct 12, 2017 8.831 8.885 8.750 8.877 458,301 +0.05(+0.59%)
Oct 11, 2017 8.740 8.831 8.740 8.825 495,638 +0.08(+0.97%)
Oct 10, 2017 8.655 8.747 8.649 8.740 525,860 +0.09(+1.06%)
Oct 09, 2017 8.616 8.681 8.610 8.649 300,838 +0.05(+0.53%)
Oct 06, 2017 8.610 8.623 8.531 8.603 195,879 -0.05(-0.53%)
Oct 05, 2017 8.570 8.671 8.551 8.649 359,619 +0.08(+0.91%)
Oct 04, 2017 8.557 8.596 8.505 8.570 334,705 +0.04(+0.46%)
Oct 03, 2017 8.538 8.570 8.479 8.531 365,803 +0.01(+0.11%)
Oct 02, 2017 8.450 8.554 8.405 8.521 667,428 +0.06(+0.77%)
Sep 29, 2017 8.424 8.528 8.405 8.457 492,312 +0.01(+0.08%)
Sep 28, 2017 8.411 8.457 8.346 8.450 476,166 +0.04(+0.46%)
Sep 27, 2017 8.489 8.489 8.334 8.411 477,154 -0.08(-0.92%)
Sep 26, 2017 8.463 8.515 8.437 8.489 340,222 +0.03(+0.38%)
Sep 25, 2017 8.334 8.495 8.334 8.457 467,700 +0.12(+1.48%)
Sep 22, 2017 8.340 8.418 8.311 8.334 387,616 +0.00(+0.00%)
Sep 21, 2017 8.314 8.463 8.314 8.334 512,117 +0.01(+0.08%)
Sep 20, 2017 8.470 8.476 8.308 8.327 591,939 -0.11(-1.31%)
Sep 19, 2017 8.444 8.508 8.424 8.437 591,178 -0.01(-0.08%)
Sep 18, 2017 8.495 8.541 8.424 8.444 654,731 -0.06(-0.76%)
Sep 15, 2017 8.541 8.638 8.437 8.508 2,152,929 -0.05(-0.61%)
Sep 14, 2017 8.521 8.586 8.437 8.560 898,269 +0.01(+0.15%)
Sep 13, 2017 8.612 8.658 8.499 8.547 1,122,421 -0.06(-0.75%)
Sep 12, 2017 8.696 8.910 8.606 8.612 9,777,283 -0.14(-1.56%)
Sep 11, 2017 8.716 9.046 8.593 8.748 3,809,906 +0.36(+4.33%)
Sep 08, 2017 8.282 8.424 8.256 8.385 444,710 +0.10(+1.25%)
Sep 07, 2017 8.262 8.321 8.230 8.282 292,700 +0.04(+0.47%)
Sep 06, 2017 8.133 8.295 8.068 8.243 385,261 +0.13(+1.60%)
Sep 05, 2017 8.249 8.327 8.074 8.113 420,343 -0.14(-1.65%)
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.