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 (%)
Sep 30, 2016 8.436 8.436 8.298 8.304 241,605 -0.11(-1.35%)
Sep 29, 2016 8.520 8.550 8.358 8.418 126,363 -0.06(-0.74%)
Sep 28, 2016 8.380 8.493 8.374 8.481 177,814 +0.11(+1.35%)
Sep 27, 2016 8.499 8.529 8.350 8.368 111,781 -0.12(-1.40%)
Sep 26, 2016 8.523 8.582 8.481 8.487 107,061 -0.04(-0.42%)
Sep 23, 2016 8.487 8.564 8.404 8.523 213,828 +0.01(+0.07%)
Sep 22, 2016 8.404 8.517 8.362 8.517 322,529 +0.23(+2.72%)
Sep 21, 2016 8.214 8.309 8.083 8.291 193,593 +0.08(+1.01%)
Sep 20, 2016 8.320 8.368 8.107 8.208 316,037 -0.10(-1.22%)
Sep 19, 2016 8.255 8.356 8.237 8.309 249,021 +0.02(+0.22%)
Sep 16, 2016 8.202 8.309 8.149 8.291 611,990 +0.09(+1.09%)
Sep 15, 2016 8.166 8.249 8.047 8.202 300,461 +0.00(+0.00%)
Sep 14, 2016 8.035 8.231 7.994 8.202 297,710 +0.18(+2.30%)
Sep 13, 2016 8.208 8.255 7.970 8.017 419,882 -0.26(-3.09%)
Sep 12, 2016 8.225 8.344 8.071 8.273 406,887 -0.05(-0.57%)
Sep 09, 2016 8.737 8.784 8.297 8.320 723,234 -0.47(-5.34%)
Sep 08, 2016 8.790 8.808 8.695 8.790 192,683 -0.03(-0.34%)
Sep 07, 2016 8.701 8.849 8.630 8.820 336,080 +0.12(+1.37%)
Sep 06, 2016 8.618 8.725 8.552 8.701 190,884 +0.07(+0.83%)
Sep 02, 2016 8.576 8.630 8.630 8.630 223,279 +0.05(+0.62%)
Sep 01, 2016 8.600 8.618 8.505 8.576 138,702 -0.04(-0.41%)
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%)
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.