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 (%)
Jul 31, 2018 8.941 9.151 8.892 9.088 640,443 +0.20(+2.28%)
Jul 30, 2018 8.703 8.892 8.668 8.885 286,455 +0.18(+2.09%)
Jul 27, 2018 8.976 8.976 8.682 8.703 330,158 -0.24(-2.73%)
Jul 26, 2018 8.920 9.004 8.899 8.948 222,071 +0.06(+0.63%)
Jul 25, 2018 8.878 8.927 8.849 8.892 160,654 +0.05(+0.55%)
Jul 24, 2018 8.962 8.962 8.833 8.843 429,565 -0.10(-1.17%)
Jul 23, 2018 8.913 8.969 8.815 8.948 257,675 +0.03(+0.39%)
Jul 20, 2018 9.018 9.025 8.864 8.913 277,407 -0.10(-1.16%)
Jul 19, 2018 8.892 9.046 8.822 9.018 251,441 +0.14(+1.57%)
Jul 18, 2018 8.878 8.885 8.766 8.878 261,912 +0.00(+0.00%)
Jul 17, 2018 8.955 8.990 8.864 8.878 344,599 -0.06(-0.70%)
Jul 16, 2018 8.983 9.010 8.871 8.941 259,048 -0.06(-0.62%)
Jul 13, 2018 9.004 9.088 8.983 8.997 414,749 +0.03(+0.31%)
Jul 12, 2018 8.927 8.976 8.850 8.969 331,858 +0.11(+1.26%)
Jul 11, 2018 8.927 8.990 8.829 8.857 269,037 -0.08(-0.86%)
Jul 10, 2018 8.857 8.969 8.843 8.934 343,772 +0.09(+1.03%)
Jul 09, 2018 8.948 8.969 8.812 8.843 330,054 -0.10(-1.17%)
Jul 06, 2018 8.983 8.997 8.920 8.948 350,354 -0.03(-0.31%)
Jul 05, 2018 8.843 8.976 8.745 8.976 368,557 +0.17(+1.90%)
Jul 03, 2018 8.808 8.808 8.808 0 +0.06(+0.72%)
Jul 02, 2018 8.654 8.794 8.605 8.745 395,013 +0.09(+1.01%)
Jun 29, 2018 8.630 8.727 8.557 8.658 444,260 +0.01(+0.08%)
Jun 28, 2018 8.651 8.693 8.554 8.651 258,233 -0.01(-0.16%)
Jun 27, 2018 8.693 8.762 8.644 8.665 224,593 -0.02(-0.24%)
Jun 26, 2018 8.658 8.776 8.602 8.686 431,461 +0.02(+0.24%)
Jun 25, 2018 8.637 8.699 8.582 8.665 350,373 +0.00(+0.00%)
Jun 22, 2018 8.547 8.672 8.533 8.665 592,484 +0.12(+1.38%)
Jun 21, 2018 8.526 8.561 8.474 8.547 292,233 +0.03(+0.41%)
Jun 20, 2018 8.373 8.526 8.353 8.512 442,898 +0.15(+1.74%)
Jun 19, 2018 8.429 8.471 8.356 8.366 383,729 -0.07(-0.82%)
Jun 18, 2018 8.387 8.457 8.360 8.436 379,861 +0.05(+0.58%)
Jun 15, 2018 8.401 8.346 8.387 1,356,913 -0.01(-0.17%)
Jun 14, 2018 8.394 8.439 8.325 8.401 381,638 +0.02(+0.25%)
Jun 13, 2018 8.554 8.630 8.325 8.380 551,034 -0.19(-2.19%)
Jun 12, 2018 8.491 8.568 8.464 8.568 533,290 +0.06(+0.65%)
Jun 11, 2018 8.450 8.560 8.443 8.512 304,321 +0.01(+0.08%)
Jun 08, 2018 8.498 8.588 8.457 8.505 532,981 -0.01(-0.08%)
Jun 07, 2018 8.512 8.582 8.491 8.512 367,857 -0.01(-0.08%)
Jun 06, 2018 8.523 8.519 327,273 +0.10(+1.24%)
Jun 05, 2018 8.505 8.519 8.394 8.415 381,783 -0.06(-0.74%)
Jun 04, 2018 8.415 8.505 8.353 8.477 442,046 +0.09(+1.08%)
Jun 01, 2018 8.450 8.588 8.373 8.387 717,789 -0.04(-0.45%)
May 31, 2018 8.494 8.529 8.405 8.425 868,414 -0.07(-0.81%)
May 30, 2018 8.432 8.542 8.388 8.494 546,836 +0.08(+0.90%)
May 29, 2018 8.336 8.480 8.308 8.419 619,091 +0.09(+1.07%)
May 25, 2018 8.329 8.329 8.329 0 +0.01(+0.17%)
May 24, 2018 8.357 8.357 8.267 8.315 327,431 -0.01(-0.17%)
May 23, 2018 8.240 8.419 8.226 8.329 632,463 +0.10(+1.26%)
May 22, 2018 8.260 8.315 8.198 8.226 413,552 -0.03(-0.33%)
May 21, 2018 8.047 8.302 8.006 8.253 587,780 +0.19(+2.30%)
May 18, 2018 7.909 8.092 7.868 8.067 1,703,902 +0.19(+2.45%)
May 17, 2018 7.992 8.067 7.847 7.875 571,258 -0.09(-1.12%)
May 16, 2018 8.033 8.088 7.902 7.964 674,894 -0.04(-0.52%)
May 15, 2018 8.012 8.047 7.861 8.006 633,016 -0.06(-0.68%)
May 14, 2018 8.329 8.350 8.054 8.061 916,102 -0.29(-3.46%)
May 11, 2018 8.315 8.370 8.205 8.350 396,882 +0.06(+0.75%)
May 10, 2018 8.212 8.315 8.183 8.288 705,590 +0.12(+1.43%)
May 09, 2018 7.916 8.233 7.889 8.171 678,531 +0.26(+3.31%)
May 08, 2018 7.854 7.971 7.758 7.909 767,346 +0.15(+1.95%)
May 07, 2018 7.710 7.909 7.710 7.758 613,523 +0.09(+1.17%)
May 04, 2018 7.558 7.723 7.551 7.668 324,190 +0.12(+1.64%)
May 03, 2018 7.510 7.572 7.462 7.544 503,293 +0.01(+0.18%)
May 02, 2018 7.544 7.641 7.510 7.531 797,289 -0.04(-0.55%)
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.