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 (%)
Aug 31, 2016 8.582 8.647 8.517 8.612 286,259 +0.03(+0.35%)
Aug 30, 2016 8.707 8.707 8.439 8.582 410,109 -0.06(-0.65%)
Aug 29, 2016 8.585 8.725 8.579 8.638 286,426 +0.05(+0.62%)
Aug 26, 2016 8.762 8.816 8.556 8.585 214,647 -0.17(-1.89%)
Aug 25, 2016 8.751 8.833 8.739 8.751 145,328 -0.01(-0.07%)
Aug 24, 2016 8.875 8.884 8.680 8.757 285,178 -0.09(-1.07%)
Aug 23, 2016 8.709 8.875 8.692 8.851 403,875 +0.22(+2.53%)
Aug 22, 2016 8.544 8.638 8.544 8.633 292,961 +0.02(+0.27%)
Aug 19, 2016 8.827 8.828 8.497 8.609 1,045,988 -0.35(-3.89%)
Aug 18, 2016 8.892 9.058 8.886 8.957 474,015 +0.10(+1.13%)
Aug 17, 2016 8.839 8.881 8.733 8.857 294,660 +0.05(+0.54%)
Aug 16, 2016 8.904 8.922 8.751 8.810 346,499 -0.11(-1.19%)
Aug 15, 2016 8.910 9.016 8.904 8.916 310,754 +0.01(+0.13%)
Aug 12, 2016 8.999 9.052 8.881 8.904 175,491 -0.05(-0.53%)
Aug 11, 2016 9.040 9.081 8.916 8.951 193,214 -0.09(-1.04%)
Aug 10, 2016 9.111 9.117 9.010 9.046 217,748 +0.01(+0.07%)
Aug 09, 2016 9.028 9.052 8.928 9.040 376,157 +0.04(+0.46%)
Aug 08, 2016 9.040 9.087 8.969 8.999 166,594 -0.03(-0.33%)
Aug 05, 2016 8.999 9.117 8.945 9.028 334,590 +0.05(+0.59%)
Aug 04, 2016 9.010 9.022 8.922 8.975 204,121 +0.01(+0.07%)
Aug 03, 2016 9.134 9.158 8.916 8.969 330,425 -0.16(-1.75%)
Aug 02, 2016 9.323 9.329 9.093 9.129 414,571 -0.19(-2.09%)
Aug 01, 2016 9.471 9.511 9.264 9.323 439,596 -0.22(-2.35%)
Jul 29, 2016 9.211 9.625 9.211 9.548 568,285 +0.34(+3.65%)
Jul 28, 2016 9.359 9.506 9.134 9.211 349,556 -0.07(-0.79%)
Jul 27, 2016 9.314 9.326 9.197 9.285 277,308 +0.01(+0.06%)
Jul 26, 2016 9.326 9.350 9.220 9.279 173,728 -0.02(-0.25%)
Jul 25, 2016 9.303 9.332 9.244 9.303 165,553 -0.02(-0.25%)
Jul 22, 2016 9.355 9.408 9.320 9.326 223,982 +0.02(+0.25%)
Jul 21, 2016 9.291 9.373 9.247 9.303 219,397 +0.01(+0.06%)
Jul 20, 2016 9.244 9.373 9.174 9.297 349,956 +0.08(+0.83%)
Jul 19, 2016 9.209 9.229 9.137 9.220 223,699 +0.02(+0.26%)
Jul 18, 2016 9.085 9.200 9.031 9.197 272,868 +0.14(+1.56%)
Jul 15, 2016 9.062 9.080 8.980 9.056 412,126 -0.01(-0.06%)
Jul 14, 2016 9.350 9.361 9.039 9.062 786,110 -0.35(-3.74%)
Jul 13, 2016 9.309 9.443 9.297 9.414 498,181 +0.11(+1.13%)
Jul 12, 2016 9.344 9.344 9.262 9.309 475,774 -0.01(-0.06%)
Jul 11, 2016 9.215 9.344 9.127 9.314 404,430 +0.12(+1.28%)
Jul 08, 2016 9.039 9.220 8.992 9.197 479,770 +0.21(+2.28%)
Jul 07, 2016 9.056 9.056 8.950 8.992 221,012 -0.07(-0.78%)
Jul 06, 2016 9.068 9.103 8.992 9.062 227,132 -0.01(-0.06%)
Jul 05, 2016 8.939 9.074 8.939 9.068 321,074 +0.15(+1.71%)
Jul 01, 2016 8.904 8.915 8.915 8.915 225,244 +0.06(+0.73%)
Jun 30, 2016 8.827 8.857 8.745 8.851 253,514 +0.06(+0.67%)
Jun 29, 2016 8.804 8.880 8.780 8.792 286,831 +0.03(+0.30%)
Jun 28, 2016 8.684 8.831 8.631 8.766 394,311 +0.18(+2.11%)
Jun 27, 2016 8.690 8.731 8.497 8.585 377,519 -0.15(-1.67%)
Jun 24, 2016 8.544 8.771 8.457 8.731 541,893 +0.01(+0.13%)
Jun 23, 2016 8.806 8.836 8.701 8.719 314,487 -0.05(-0.60%)
Jun 22, 2016 8.824 8.824 8.748 8.771 328,391 -0.01(-0.07%)
Jun 21, 2016 8.731 8.824 8.672 8.777 483,505 +0.05(+0.53%)
Jun 20, 2016 8.602 8.777 8.554 8.731 840,902 +0.16(+1.84%)
Jun 17, 2016 8.381 8.596 8.299 8.573 1,130,367 +0.21(+2.51%)
Jun 16, 2016 8.334 8.387 8.287 8.363 524,484 +0.03(+0.35%)
Jun 15, 2016 8.398 8.457 8.287 8.334 547,889 -0.04(-0.49%)
Jun 14, 2016 8.550 8.550 8.328 8.375 394,249 -0.13(-1.58%)
Jun 13, 2016 8.550 8.596 8.491 8.509 464,963 -0.02(-0.27%)
Jun 10, 2016 8.515 8.544 8.462 8.532 437,199 +0.03(+0.34%)
Jun 09, 2016 8.363 8.515 8.354 8.503 340,767 +0.16(+1.89%)
Jun 08, 2016 8.282 8.363 8.270 8.346 303,149 +0.06(+0.77%)
Jun 07, 2016 8.118 8.334 8.118 8.282 374,662 +0.17(+2.08%)
Jun 06, 2016 8.147 8.163 8.042 8.112 236,209 -0.02(-0.29%)
Jun 03, 2016 8.072 8.217 8.048 8.136 301,009 +0.09(+1.09%)
Jun 02, 2016 7.972 8.072 7.967 8.048 255,590 +0.02(+0.29%)
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.