Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

11.59 -0.01 (-0.09%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 2, 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 (%)
Apr 30, 2019 9.574 9.657 9.476 9.627 640,635 +0.12(+1.26%)
Apr 29, 2019 9.529 9.762 9.476 9.506 737,108 +0.03(+0.32%)
Apr 26, 2019 9.386 9.499 9.371 9.476 242,831 +0.13(+1.36%)
Apr 25, 2019 9.409 9.469 9.251 9.349 213,423 -0.06(-0.64%)
Apr 24, 2019 9.289 9.461 9.244 9.409 329,787 +0.14(+1.54%)
Apr 23, 2019 9.116 9.274 9.071 9.266 348,524 +0.17(+1.81%)
Apr 22, 2019 9.154 9.176 9.004 9.101 359,560 -0.09(-0.98%)
Apr 18, 2019 9.101 9.274 9.079 9.191 340,124 +0.08(+0.91%)
Apr 17, 2019 9.079 9.109 8.959 9.109 416,421 +0.07(+0.75%)
Apr 16, 2019 9.109 9.126 9.026 9.041 379,259 -0.07(-0.74%)
Apr 15, 2019 9.176 9.214 9.071 9.109 230,846 -0.05(-0.49%)
Apr 12, 2019 9.079 9.161 8.951 9.154 490,594 +0.09(+0.99%)
Apr 11, 2019 9.041 9.088 9.004 9.064 234,751 +0.03(+0.33%)
Apr 10, 2019 8.921 9.101 8.914 9.034 467,594 +0.14(+1.60%)
Apr 09, 2019 9.064 9.064 8.891 8.891 387,460 -0.15(-1.66%)
Apr 08, 2019 9.049 9.071 8.936 9.041 341,094 +0.00(+0.00%)
Apr 05, 2019 8.966 9.049 8.954 9.041 291,078 +0.10(+1.09%)
Apr 04, 2019 8.899 8.966 8.884 8.944 275,320 +0.06(+0.68%)
Apr 03, 2019 9.034 9.049 8.876 8.884 386,319 -0.15(-1.62%)
Apr 02, 2019 9.008 9.037 8.911 9.030 351,410 +0.02(+0.25%)
Apr 01, 2019 8.956 9.030 8.851 9.008 403,598 +0.06(+0.67%)
Mar 29, 2019 9.097 9.119 8.926 8.948 353,421 -0.13(-1.39%)
Mar 28, 2019 8.970 9.075 8.948 9.075 253,684 +0.16(+1.75%)
Mar 27, 2019 8.903 8.970 8.829 8.918 283,739 +0.01(+0.17%)
Mar 26, 2019 8.784 8.937 8.784 8.903 299,236 +0.15(+1.70%)
Mar 25, 2019 8.807 8.844 8.710 8.755 354,060 -0.07(-0.84%)
Mar 22, 2019 8.948 9.000 8.784 8.829 398,958 -0.13(-1.50%)
Mar 21, 2019 8.911 9.142 8.911 8.963 401,022 +0.05(+0.58%)
Mar 20, 2019 8.732 9.008 8.725 8.911 356,612 +0.16(+1.87%)
Mar 19, 2019 8.710 8.777 8.658 8.747 299,115 +0.03(+0.34%)
Mar 18, 2019 8.874 8.881 8.702 8.717 482,030 -0.14(-1.60%)
Mar 15, 2019 8.844 8.970 8.777 8.859 1,009,621 +0.04(+0.42%)
Mar 14, 2019 8.881 8.956 8.762 8.822 539,333 -0.06(-0.67%)
Mar 13, 2019 8.941 9.008 8.874 8.881 329,394 -0.06(-0.67%)
Mar 12, 2019 8.814 9.119 8.814 8.941 492,598 +0.15(+1.69%)
Mar 11, 2019 8.665 8.792 8.561 8.792 1,335,786 +0.16(+1.81%)
Mar 08, 2019 8.635 8.769 8.583 8.635 1,121,383 -0.01(-0.09%)
Mar 07, 2019 8.747 8.829 8.591 8.643 1,102,968 -0.10(-1.19%)
Mar 06, 2019 9.000 9.045 8.747 8.747 649,260 -0.27(-2.97%)
Mar 05, 2019 9.000 9.119 8.926 9.015 573,713 -0.01(-0.08%)
Mar 04, 2019 9.060 9.119 8.784 9.023 1,086,621 -0.04(-0.49%)
Mar 01, 2019 9.685 9.700 8.993 9.067 1,593,417 -0.55(-5.69%)
Feb 28, 2019 10.28 10.28 9.238 9.614 1,740,648 -0.92(-8.70%)
Feb 27, 2019 10.56 10.58 10.49 10.53 250,215 -0.05(-0.49%)
Feb 26, 2019 10.58 10.62 10.51 10.58 446,927 +0.01(+0.14%)
Feb 25, 2019 10.61 10.68 10.52 10.57 290,429 -0.04(-0.35%)
Feb 22, 2019 10.60 10.76 10.58 10.60 266,169 +0.00(+0.00%)
Feb 21, 2019 10.69 10.73 10.50 10.60 251,000 -0.12(-1.10%)
Feb 20, 2019 10.74 10.83 10.67 10.72 571,918 -0.02(-0.21%)
Feb 19, 2019 10.63 10.80 10.63 10.75 424,373 +0.11(+1.04%)
Feb 15, 2019 10.60 10.67 10.53 10.63 490,391 +0.07(+0.63%)
Feb 14, 2019 10.58 10.63 10.49 10.57 477,249 +0.04(+0.35%)
Feb 13, 2019 10.58 10.65 10.51 10.53 400,360 -0.07(-0.63%)
Feb 12, 2019 10.63 10.75 10.58 10.60 517,538 -0.03(-0.28%)
Feb 11, 2019 10.42 10.67 10.41 10.63 1,200,830 +0.21(+2.06%)
Feb 08, 2019 10.38 10.47 10.34 10.41 262,245 -0.01(-0.07%)
Feb 07, 2019 10.39 10.49 10.33 10.42 376,685 +0.00(+0.00%)
Feb 06, 2019 10.42 10.45 10.36 10.42 194,922 -0.01(-0.07%)
Feb 05, 2019 10.45 10.45 10.36 10.43 235,682 -0.01(-0.07%)
Feb 04, 2019 10.41 10.44 10.31 10.43 236,056 +0.02(+0.21%)
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.