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 (%)
Aug 31, 2017 8.015 8.190 8.002 8.125 1,739,402 +0.13(+1.58%)
Aug 30, 2017 7.922 8.089 7.857 7.999 756,745 +0.15(+1.88%)
Aug 29, 2017 7.845 7.980 7.812 7.851 1,033,327 -0.02(-0.25%)
Aug 28, 2017 8.243 8.243 7.600 7.870 2,357,827 -0.41(-4.90%)
Aug 25, 2017 8.230 8.314 8.192 8.275 267,931 +0.06(+0.78%)
Aug 24, 2017 8.250 8.353 8.205 8.211 267,995 -0.03(-0.31%)
Aug 23, 2017 8.166 8.250 8.153 8.237 363,783 +0.05(+0.55%)
Aug 22, 2017 8.256 8.295 8.176 8.192 253,065 -0.05(-0.62%)
Aug 21, 2017 8.095 8.256 8.070 8.243 353,483 +0.12(+1.50%)
Aug 18, 2017 8.121 8.179 8.076 8.121 384,072 -0.05(-0.63%)
Aug 17, 2017 8.256 8.365 8.160 8.172 453,378 -0.13(-1.55%)
Aug 16, 2017 8.333 8.449 8.269 8.301 513,461 -0.03(-0.39%)
Aug 15, 2017 8.282 8.340 8.230 8.333 471,167 +0.01(+0.15%)
Aug 14, 2017 8.295 8.378 8.269 8.320 529,800 +0.06(+0.70%)
Aug 11, 2017 8.134 8.262 8.115 8.262 564,858 +0.02(+0.23%)
Aug 10, 2017 8.333 8.333 8.166 8.243 251,628 -0.06(-0.70%)
Aug 09, 2017 8.314 8.373 8.256 8.301 321,495 -0.01(-0.15%)
Aug 08, 2017 8.230 8.372 8.224 8.314 404,321 +0.06(+0.70%)
Aug 07, 2017 8.282 8.295 8.198 8.256 284,062 -0.02(-0.23%)
Aug 04, 2017 8.243 8.307 8.057 8.275 435,969 +0.01(+0.08%)
Aug 03, 2017 7.973 8.301 7.800 8.269 703,623 -0.01(-0.16%)
Aug 02, 2017 8.378 8.378 8.205 8.282 517,024 -0.10(-1.15%)
Aug 01, 2017 8.327 8.404 8.262 8.378 390,391 +0.05(+0.58%)
Jul 31, 2017 8.368 8.368 8.247 8.330 410,592 -0.01(-0.08%)
Jul 28, 2017 8.375 8.426 8.311 8.336 876,718 -0.03(-0.31%)
Jul 27, 2017 8.343 8.413 8.253 8.362 391,642 +0.02(+0.23%)
Jul 26, 2017 8.253 8.354 8.241 8.343 592,983 +0.08(+1.00%)
Jul 25, 2017 8.183 8.266 8.138 8.260 413,240 +0.08(+1.01%)
Jul 24, 2017 8.196 8.196 8.055 8.177 382,407 -0.02(-0.23%)
Jul 21, 2017 8.202 8.215 8.081 8.196 323,179 +0.06(+0.78%)
Jul 20, 2017 8.202 8.107 8.132 268,022 -0.01(-0.08%)
Jul 19, 2017 8.055 8.177 8.011 8.138 455,084 +0.08(+0.95%)
Jul 18, 2017 8.062 8.151 7.992 8.062 318,722 -0.01(-0.16%)
Jul 17, 2017 8.024 8.164 8.004 8.075 420,231 +0.05(+0.64%)
Jul 14, 2017 7.966 8.055 7.959 8.024 417,559 +0.08(+0.96%)
Jul 13, 2017 7.947 7.966 7.855 7.947 325,508 +0.03(+0.40%)
Jul 12, 2017 7.832 7.966 7.803 7.915 543,253 +0.16(+2.06%)
Jul 11, 2017 7.749 7.791 7.609 7.755 671,621 -0.01(-0.08%)
Jul 10, 2017 7.845 7.851 7.743 7.762 434,864 -0.08(-1.06%)
Jul 07, 2017 7.768 7.864 7.703 7.845 341,723 +0.10(+1.24%)
Jul 06, 2017 7.749 7.832 7.698 7.749 437,599 -0.05(-0.65%)
Jul 05, 2017 7.992 7.992 7.768 7.800 491,133 -0.18(-2.24%)
Jul 03, 2017 7.819 8.004 7.819 7.979 315,059 +0.16(+2.04%)
Jun 30, 2017 7.953 7.953 7.781 7.819 555,350 -0.12(-1.49%)
Jun 29, 2017 7.918 7.963 7.814 7.937 659,173 -0.01(-0.16%)
Jun 28, 2017 7.912 7.994 7.861 7.950 560,101 +0.06(+0.80%)
Jun 27, 2017 7.868 7.947 7.842 7.887 517,091 -0.01(-0.16%)
Jun 26, 2017 7.887 7.950 7.792 7.899 449,997 +0.08(+0.97%)
Jun 23, 2017 7.741 7.849 7.716 7.823 1,671,653 +0.10(+1.23%)
Jun 22, 2017 7.728 7.781 7.652 7.728 435,573 +0.03(+0.33%)
Jun 21, 2017 7.728 7.792 7.665 7.703 614,282 -0.05(-0.65%)
Jun 20, 2017 7.716 7.760 7.640 7.754 486,768 +0.03(+0.33%)
Jun 19, 2017 7.741 7.830 7.678 7.728 875,032 -0.01(-0.08%)
Jun 16, 2017 7.785 7.874 7.720 7.735 2,264,159 -0.08(-1.05%)
Jun 15, 2017 7.798 7.893 7.754 7.817 739,101 -0.04(-0.56%)
Jun 14, 2017 7.830 7.893 7.728 7.861 775,017 +0.01(+0.08%)
Jun 13, 2017 7.855 7.861 7.633 7.855 799,661 +0.03(+0.40%)
Jun 12, 2017 7.690 7.849 7.690 7.823 689,766 +0.13(+1.65%)
Jun 09, 2017 7.602 7.754 7.567 7.697 859,006 +0.10(+1.25%)
Jun 08, 2017 7.557 7.614 7.469 7.602 679,341 +0.10(+1.27%)
Jun 07, 2017 7.488 7.507 7.405 7.507 940,405 +0.02(+0.25%)
Jun 06, 2017 7.494 7.519 7.386 7.488 602,847 +0.01(+0.08%)
Jun 05, 2017 7.437 7.513 7.413 7.481 590,587 +0.01(+0.08%)
Jun 02, 2017 7.437 7.554 7.386 7.475 964,042 +0.05(+0.68%)
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.