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 (%)
May 31, 2017 7.269 7.329 7.087 7.244 1,281,412 -0.01(-0.17%)
May 30, 2017 7.464 7.489 7.250 7.256 1,232,379 -0.21(-2.78%)
May 26, 2017 7.501 7.539 7.382 7.464 830,627 -0.04(-0.59%)
May 25, 2017 7.533 7.545 7.429 7.508 971,254 -0.03(-0.42%)
May 24, 2017 7.508 7.596 7.501 7.539 1,048,304 +0.04(+0.50%)
May 23, 2017 7.539 7.564 7.382 7.501 1,203,959 -0.02(-0.25%)
May 22, 2017 7.338 7.533 7.332 7.520 1,068,517 +0.25(+3.46%)
May 19, 2017 7.225 7.360 7.168 7.269 900,916 +0.04(+0.52%)
May 18, 2017 7.043 7.250 6.974 7.231 1,524,528 +0.22(+3.14%)
May 17, 2017 7.382 7.401 6.785 7.011 3,933,822 -0.53(-7.08%)
May 16, 2017 7.640 7.646 7.508 7.545 876,002 -0.06(-0.74%)
May 15, 2017 7.602 7.671 7.583 7.602 442,711 +0.04(+0.50%)
May 12, 2017 7.690 7.715 7.564 7.564 871,894 -0.08(-1.07%)
May 11, 2017 7.665 7.696 7.577 7.646 623,039 -0.04(-0.49%)
May 10, 2017 7.589 7.734 7.554 7.684 744,175 +0.11(+1.49%)
May 09, 2017 7.577 7.696 7.545 7.570 965,168 +0.00(+0.00%)
May 08, 2017 7.464 7.624 7.457 7.570 1,127,699 +0.11(+1.43%)
May 05, 2017 7.237 7.489 7.200 7.464 1,276,390 +0.23(+3.12%)
May 04, 2017 7.608 7.646 7.219 7.237 2,134,052 -0.41(-5.34%)
May 03, 2017 7.790 7.841 7.602 7.646 1,006,155 -0.13(-1.70%)
May 02, 2017 7.809 7.848 7.728 7.778 757,873 -0.04(-0.56%)
May 01, 2017 7.841 7.872 7.759 7.822 726,072 +0.00(+0.04%)
Apr 28, 2017 7.812 7.837 7.706 7.819 1,220,913 -0.01(-0.16%)
Apr 27, 2017 7.950 7.950 7.657 7.831 1,917,596 -0.11(-1.41%)
Apr 26, 2017 8.018 8.043 7.906 7.943 1,751,090 -0.09(-1.09%)
Apr 25, 2017 8.074 8.130 7.981 8.031 1,394,113 -0.01(-0.16%)
Apr 24, 2017 8.168 8.199 7.993 8.043 1,222,578 -0.09(-1.15%)
Apr 21, 2017 8.168 8.243 8.127 8.137 1,719,988 -0.02(-0.23%)
Apr 20, 2017 8.118 8.193 7.981 8.155 9,994,160 -0.73(-8.21%)
Apr 19, 2017 8.972 9.041 8.854 8.885 462,043 -0.09(-1.04%)
Apr 18, 2017 8.879 8.978 8.879 8.978 164,551 +0.04(+0.49%)
Apr 17, 2017 8.822 8.941 8.816 8.935 207,652 +0.12(+1.34%)
Apr 13, 2017 8.829 8.841 8.729 8.816 178,293 +0.02(+0.21%)
Apr 12, 2017 8.891 8.891 8.744 8.797 207,697 -0.04(-0.49%)
Apr 11, 2017 8.710 8.860 8.679 8.841 188,104 +0.14(+1.65%)
Apr 10, 2017 8.592 8.716 8.554 8.698 183,848 +0.11(+1.31%)
Apr 07, 2017 8.542 8.604 8.486 8.585 201,788 +0.06(+0.66%)
Apr 06, 2017 8.380 8.554 8.357 8.529 202,063 +0.14(+1.63%)
Apr 05, 2017 8.430 8.517 8.349 8.392 222,132 -0.03(-0.37%)
Apr 04, 2017 8.536 8.573 8.392 8.423 207,378 -0.14(-1.60%)
Apr 03, 2017 8.604 8.604 8.448 8.561 302,643 -0.01(-0.11%)
Mar 31, 2017 8.458 8.582 8.421 8.570 374,121 +0.11(+1.32%)
Mar 30, 2017 8.415 8.471 8.359 8.458 178,497 +0.05(+0.59%)
Mar 29, 2017 8.335 8.483 8.335 8.409 162,627 +0.02(+0.30%)
Mar 28, 2017 8.359 8.390 8.267 8.384 241,843 +0.02(+0.30%)
Mar 27, 2017 8.279 8.397 8.242 8.359 232,129 +0.03(+0.37%)
Mar 24, 2017 8.353 8.409 8.322 8.328 207,534 -0.02(-0.22%)
Mar 23, 2017 8.242 8.428 8.236 8.347 139,950 +0.14(+1.66%)
Mar 22, 2017 8.242 8.261 8.087 8.211 196,591 -0.02(-0.30%)
Mar 21, 2017 8.366 8.366 8.229 8.236 193,530 -0.09(-1.12%)
Mar 20, 2017 8.378 8.391 8.304 8.328 106,921 -0.05(-0.59%)
Mar 17, 2017 8.335 8.421 8.255 8.378 342,245 +0.04(+0.52%)
Mar 16, 2017 8.310 8.384 8.249 8.335 112,111 +0.02(+0.22%)
Mar 15, 2017 8.105 8.359 8.105 8.316 191,614 +0.23(+2.83%)
Mar 14, 2017 8.124 8.155 8.031 8.087 216,261 -0.09(-1.06%)
Mar 13, 2017 8.062 8.198 8.050 8.174 334,955 +0.13(+1.62%)
Mar 10, 2017 8.099 8.136 7.979 8.044 209,745 +0.02(+0.31%)
Mar 09, 2017 8.366 8.366 8.006 8.019 338,728 -0.33(-4.00%)
Mar 08, 2017 8.576 8.576 8.242 8.353 509,604 -0.20(-2.39%)
Mar 07, 2017 8.632 8.657 8.558 8.558 170,784 -0.07(-0.86%)
Mar 06, 2017 8.688 8.706 8.545 8.632 202,201 -0.01(-0.14%)
Mar 03, 2017 8.520 8.657 8.471 8.644 276,731 +0.09(+1.01%)
Mar 02, 2017 8.706 9.152 8.527 8.558 339,364 -0.15(-1.71%)
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.