Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.04 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 29, 2019 9.069 9.092 8.899 8.921 354,500 -0.13(-1.39%)
Mar 28, 2019 8.943 9.047 8.921 9.047 254,459 +0.16(+1.75%)
Mar 27, 2019 8.876 8.943 8.802 8.891 284,605 +0.01(+0.17%)
Mar 26, 2019 8.758 8.910 8.758 8.876 300,150 +0.15(+1.70%)
Mar 25, 2019 8.780 8.817 8.683 8.728 355,142 -0.07(-0.84%)
Mar 22, 2019 8.921 8.973 8.758 8.802 400,177 -0.13(-1.50%)
Mar 21, 2019 8.884 9.114 8.884 8.936 402,247 +0.05(+0.58%)
Mar 20, 2019 8.706 8.980 8.698 8.884 357,702 +0.16(+1.87%)
Mar 19, 2019 8.683 8.750 8.631 8.720 300,029 +0.03(+0.34%)
Mar 18, 2019 8.847 8.854 8.676 8.691 483,503 -0.14(-1.60%)
Mar 15, 2019 8.817 8.943 8.750 8.832 1,012,705 +0.04(+0.42%)
Mar 14, 2019 8.854 8.928 8.735 8.795 540,981 -0.06(-0.67%)
Mar 13, 2019 8.913 8.980 8.847 8.854 330,401 -0.06(-0.67%)
Mar 12, 2019 8.787 9.092 8.787 8.913 494,103 +0.15(+1.69%)
Mar 11, 2019 8.639 8.765 8.535 8.765 1,339,868 +0.16(+1.81%)
Mar 08, 2019 8.609 8.743 8.557 8.609 1,124,809 -0.01(-0.09%)
Mar 07, 2019 8.720 8.802 8.565 8.617 1,106,338 -0.10(-1.19%)
Mar 06, 2019 8.973 9.018 8.720 8.720 651,244 -0.27(-2.97%)
Mar 05, 2019 8.973 9.092 8.899 8.988 575,466 -0.01(-0.08%)
Mar 04, 2019 9.032 9.092 8.758 8.995 1,089,941 -0.04(-0.49%)
Mar 01, 2019 9.656 9.670 8.965 9.040 1,598,285 -0.55(-5.69%)
Feb 28, 2019 10.25 10.25 9.209 9.585 1,745,966 -0.91(-8.70%)
Feb 27, 2019 10.53 10.55 10.45 10.50 250,980 -0.05(-0.49%)
Feb 26, 2019 10.55 10.59 10.48 10.55 448,292 +0.01(+0.14%)
Feb 25, 2019 10.58 10.65 10.49 10.54 291,316 -0.04(-0.35%)
Feb 22, 2019 10.57 10.73 10.55 10.57 266,983 +0.00(+0.00%)
Feb 21, 2019 10.65 10.70 10.47 10.57 251,767 -0.12(-1.10%)
Feb 20, 2019 10.71 10.79 10.64 10.69 573,666 -0.02(-0.21%)
Feb 19, 2019 10.60 10.77 10.59 10.71 425,670 +0.11(+1.04%)
Feb 15, 2019 10.56 10.64 10.50 10.60 491,889 +0.07(+0.63%)
Feb 14, 2019 10.54 10.59 10.46 10.54 478,707 +0.04(+0.35%)
Feb 13, 2019 10.55 10.62 10.48 10.50 401,583 -0.07(-0.63%)
Feb 12, 2019 10.60 10.72 10.54 10.56 519,119 -0.03(-0.28%)
Feb 11, 2019 10.39 10.64 10.37 10.59 1,204,499 +0.21(+2.06%)
Feb 08, 2019 10.35 10.44 10.31 10.38 263,046 -0.01(-0.07%)
Feb 07, 2019 10.36 10.45 10.30 10.39 377,835 +0.00(+0.00%)
Feb 06, 2019 10.39 10.41 10.33 10.39 195,517 -0.01(-0.07%)
Feb 05, 2019 10.42 10.42 10.33 10.40 236,402 -0.01(-0.07%)
Feb 04, 2019 10.37 10.41 10.28 10.40 236,777 +0.02(+0.21%)
Feb 01, 2019 10.43 10.43 10.20 10.38 304,716 +0.00(+0.04%)
Jan 31, 2019 10.37 10.42 10.28 10.38 433,540 +0.01(+0.07%)
Jan 30, 2019 10.41 10.54 10.33 10.37 417,649 +0.02(+0.21%)
Jan 29, 2019 10.32 10.41 10.27 10.35 311,757 +0.00(+0.00%)
Jan 28, 2019 10.25 10.43 10.22 10.35 490,018 +0.09(+0.86%)
Jan 25, 2019 10.25 10.31 10.21 10.26 291,193 +0.04(+0.36%)
Jan 24, 2019 10.17 10.26 10.11 10.22 221,088 +0.06(+0.58%)
Jan 23, 2019 10.26 10.30 10.11 10.16 245,739 -0.07(-0.71%)
Jan 22, 2019 10.22 10.26 10.14 10.24 219,640 +0.01(+0.14%)
Jan 18, 2019 10.27 10.27 10.11 10.22 273,156 -0.04(-0.36%)
Jan 17, 2019 10.19 10.33 10.16 10.26 302,416 +0.07(+0.65%)
Jan 16, 2019 9.997 10.20 9.997 10.19 235,099 +0.20(+1.98%)
Jan 15, 2019 9.858 10.07 9.858 9.997 288,693 +0.16(+1.64%)
Jan 14, 2019 9.923 9.938 9.762 9.836 299,312 -0.12(-1.18%)
Jan 11, 2019 10.07 10.13 9.887 9.953 300,075 -0.11(-1.09%)
Jan 10, 2019 9.960 10.10 9.880 10.06 297,125 +0.07(+0.73%)
Jan 09, 2019 10.06 10.13 9.894 9.989 242,647 -0.04(-0.44%)
Jan 08, 2019 9.660 10.06 9.645 10.03 324,375 +0.44(+4.58%)
Jan 07, 2019 9.426 9.667 9.393 9.594 332,103 +0.15(+1.63%)
Jan 04, 2019 9.060 9.448 9.031 9.440 551,369 +0.42(+4.71%)
Jan 03, 2019 8.818 9.206 8.818 9.016 324,341 +0.20(+2.24%)
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.