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

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2018 8.365 8.419 8.264 8.278 411,261 -0.06(-0.72%)
Feb 27, 2018 8.519 8.539 8.305 8.338 318,691 -0.17(-1.97%)
Feb 26, 2018 8.479 8.546 8.345 8.506 351,325 +0.04(+0.48%)
Feb 23, 2018 8.405 8.466 8.335 8.466 276,221 +0.11(+1.28%)
Feb 22, 2018 8.392 8.358 433,965 +0.23(+2.81%)
Feb 21, 2018 8.177 8.291 8.127 8.130 347,753 -0.06(-0.74%)
Feb 20, 2018 8.264 8.311 8.157 8.191 379,834 -0.09(-1.13%)
Feb 16, 2018 8.284 8.284 8.284 0 +0.07(+0.90%)
Feb 15, 2018 8.090 8.284 8.090 8.211 267,221 +0.15(+1.83%)
Feb 14, 2018 8.123 8.170 7.996 8.063 504,622 -0.13(-1.56%)
Feb 13, 2018 8.123 8.234 8.063 8.191 278,028 +0.03(+0.41%)
Feb 12, 2018 8.305 8.341 7.862 8.157 642,731 -0.11(-1.38%)
Feb 09, 2018 8.204 8.351 8.090 8.271 918,924 +0.14(+1.73%)
Feb 08, 2018 8.271 8.331 8.130 8.130 517,921 -0.16(-1.94%)
Feb 07, 2018 8.157 8.268 8.137 8.291 475,330 +0.12(+1.48%)
Feb 06, 2018 7.949 8.217 7.915 8.170 720,214 -0.05(-0.65%)
Feb 05, 2018 8.392 8.439 8.063 8.224 670,197 -0.23(-2.70%)
Feb 02, 2018 8.486 8.580 8.345 8.452 639,176 -0.12(-1.45%)
Feb 01, 2018 8.743 8.754 8.530 8.576 466,412 -0.17(-1.98%)
Jan 31, 2018 8.636 8.756 8.601 8.749 377,735 +0.15(+1.78%)
Jan 30, 2018 8.590 8.643 8.500 8.596 435,940 -0.04(-0.46%)
Jan 29, 2018 8.756 8.756 8.556 8.636 553,652 -0.15(-1.67%)
Jan 26, 2018 8.896 8.916 8.729 8.783 262,949 -0.11(-1.27%)
Jan 25, 2018 8.883 8.896 8.743 8.896 450,359 +0.01(+0.15%)
Jan 24, 2018 8.989 9.056 8.838 8.883 399,346 -0.11(-1.26%)
Jan 23, 2018 9.029 9.082 8.962 8.996 460,831 -0.02(-0.22%)
Jan 22, 2018 9.029 9.062 8.956 9.016 322,311 -0.05(-0.51%)
Jan 19, 2018 8.949 9.102 8.896 9.062 416,030 +0.10(+1.11%)
Jan 18, 2018 9.142 9.142 8.962 8.962 387,449 -0.17(-1.90%)
Jan 17, 2018 9.056 9.189 9.042 9.136 239,502 +0.09(+1.03%)
Jan 16, 2018 9.122 9.175 9.036 9.042 289,400 -0.04(-0.44%)
Jan 12, 2018 9.082 9.082 9.082 0 -0.09(-1.02%)
Jan 11, 2018 9.102 9.215 9.056 9.175 325,169 +0.09(+1.03%)
Jan 10, 2018 9.002 9.082 463,794 -0.07(-0.73%)
Jan 09, 2018 9.502 9.502 9.116 9.149 466,799 -0.35(-3.65%)
Jan 08, 2018 9.375 9.528 9.315 9.495 454,241 +0.16(+1.71%)
Jan 05, 2018 9.262 9.355 9.195 9.335 383,436 +0.07(+0.79%)
Jan 04, 2018 9.568 9.666 9.229 9.262 585,631 -0.30(-3.13%)
Jan 03, 2018 9.568 9.633 9.415 9.562 592,206 -0.01(-0.07%)
Jan 02, 2018 9.602 9.655 9.495 9.568 408,465 -0.03(-0.28%)
Dec 29, 2017 9.595 9.595 9.595 0 -0.08(-0.86%)
Dec 28, 2017 9.738 9.751 9.562 9.678 642,251 -0.04(-0.41%)
Dec 27, 2017 9.725 9.777 9.672 9.718 233,189 +0.04(+0.41%)
Dec 26, 2017 9.539 9.718 9.533 9.678 273,962 +0.13(+1.32%)
Dec 22, 2017 9.539 9.599 9.467 9.553 199,552 +0.05(+0.56%)
Dec 21, 2017 9.533 9.599 9.500 9.500 466,829 +0.00(+0.00%)
Dec 20, 2017 9.645 9.725 9.500 9.500 396,427 -0.14(-1.44%)
Dec 19, 2017 9.863 9.943 9.632 9.639 334,601 -0.19(-1.95%)
Dec 18, 2017 9.744 10.02 9.744 9.830 615,029 +0.09(+0.88%)
Dec 15, 2017 9.645 9.824 9.645 9.744 2,164,949 +0.14(+1.45%)
Dec 14, 2017 9.698 9.738 9.592 9.605 324,745 -0.10(-1.02%)
Dec 13, 2017 9.539 9.744 9.539 9.705 420,411 +0.16(+1.66%)
Dec 12, 2017 9.586 9.665 9.528 9.546 321,062 -0.02(-0.21%)
Dec 11, 2017 9.572 9.691 9.553 9.566 349,474 -0.03(-0.28%)
Dec 08, 2017 9.592 9.605 9.116 9.592 340,771 +0.00(+0.00%)
Dec 07, 2017 9.533 9.612 9.506 342,230 +0.00(+0.00%)
Dec 06, 2017 9.632 9.665 9.533 9.572 344,269 -0.05(-0.55%)
Dec 05, 2017 9.758 9.764 9.572 9.625 545,920 -0.10(-1.02%)
Dec 04, 2017 9.698 9.791 9.672 9.725 579,504 -0.01(-0.10%)
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.