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

Whitestone REIT (NY: WSR )

13.14 +0.06 (+0.50%)
Streaming Delayed Price Updated: 11:34 AM 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 (%)
Mar 29, 2018 7.025 7.025 7.025 0 -0.05(-0.76%)
Mar 28, 2018 6.937 7.139 6.937 7.079 465,563 +0.16(+2.35%)
Mar 27, 2018 6.916 7.031 6.842 6.916 447,925 +0.02(+0.29%)
Mar 26, 2018 6.883 6.923 6.801 6.896 467,132 +0.05(+0.79%)
Mar 23, 2018 6.950 7.031 6.818 6.842 796,970 -0.09(-1.36%)
Mar 22, 2018 6.950 7.146 6.930 6.937 487,590 -0.03(-0.48%)
Mar 21, 2018 6.991 7.058 6.896 6.970 521,035 -0.05(-0.67%)
Mar 20, 2018 7.180 7.200 6.950 7.018 487,822 -0.16(-2.17%)
Mar 19, 2018 7.241 7.268 7.085 7.173 411,960 -0.09(-1.21%)
Mar 16, 2018 7.173 7.261 7.112 7.261 851,162 +0.09(+1.32%)
Mar 15, 2018 7.356 7.390 7.146 7.167 456,916 -0.19(-2.57%)
Mar 14, 2018 7.390 7.430 7.329 7.356 433,886 -0.03(-0.37%)
Mar 13, 2018 7.376 7.457 7.342 7.383 383,658 +0.07(+0.92%)
Mar 12, 2018 7.194 7.434 7.194 7.315 567,424 +0.11(+1.60%)
Mar 09, 2018 7.248 7.261 7.072 7.200 789,903 -0.03(-0.47%)
Mar 08, 2018 7.342 7.363 7.217 7.234 573,428 -0.09(-1.20%)
Mar 07, 2018 7.261 7.322 793,483 -0.02(-0.28%)
Mar 06, 2018 7.295 7.390 7.190 7.342 1,009,138 +0.14(+1.97%)
Mar 05, 2018 7.254 7.437 7.067 7.200 1,336,290 -0.14(-1.93%)
Mar 02, 2018 7.173 7.572 7.072 7.342 3,113,571 -1.05(-12.49%)
Mar 01, 2018 8.282 8.404 8.248 8.390 425,404 +0.11(+1.35%)
Feb 28, 2018 8.366 8.420 8.265 8.279 411,212 -0.06(-0.72%)
Feb 27, 2018 8.520 8.540 8.306 8.339 318,653 -0.17(-1.97%)
Feb 26, 2018 8.480 8.547 8.346 8.507 351,284 +0.04(+0.48%)
Feb 23, 2018 8.406 8.467 8.336 8.467 276,188 +0.11(+1.28%)
Feb 22, 2018 8.393 8.359 433,914 +0.23(+2.81%)
Feb 21, 2018 8.178 8.292 8.128 8.131 347,712 -0.06(-0.74%)
Feb 20, 2018 8.265 8.312 8.158 8.191 379,789 -0.09(-1.13%)
Feb 16, 2018 8.285 8.285 8.285 0 +0.07(+0.90%)
Feb 15, 2018 8.091 8.285 8.091 8.212 267,190 +0.15(+1.83%)
Feb 14, 2018 8.124 8.171 7.997 8.064 504,562 -0.13(-1.56%)
Feb 13, 2018 8.124 8.235 8.064 8.191 277,995 +0.03(+0.41%)
Feb 12, 2018 8.306 8.342 7.863 8.158 642,655 -0.11(-1.38%)
Feb 09, 2018 8.205 8.352 8.091 8.272 918,816 +0.14(+1.73%)
Feb 08, 2018 8.272 8.332 8.131 8.131 517,860 -0.16(-1.94%)
Feb 07, 2018 8.158 8.269 8.138 8.292 475,274 +0.12(+1.48%)
Feb 06, 2018 7.950 8.218 7.916 8.171 720,130 -0.05(-0.65%)
Feb 05, 2018 8.393 8.440 8.064 8.225 670,118 -0.23(-2.70%)
Feb 02, 2018 8.487 8.581 8.346 8.453 639,100 -0.12(-1.45%)
Feb 01, 2018 8.744 8.755 8.531 8.577 466,357 -0.17(-1.98%)
Jan 31, 2018 8.637 8.757 8.602 8.750 377,690 +0.15(+1.78%)
Jan 30, 2018 8.591 8.644 8.501 8.597 435,888 -0.04(-0.46%)
Jan 29, 2018 8.757 8.757 8.557 8.637 553,586 -0.15(-1.67%)
Jan 26, 2018 8.897 8.917 8.730 8.784 262,918 -0.11(-1.27%)
Jan 25, 2018 8.884 8.897 8.744 8.897 450,306 +0.01(+0.15%)
Jan 24, 2018 8.990 9.057 8.839 8.884 399,299 -0.11(-1.26%)
Jan 23, 2018 9.030 9.083 8.963 8.997 460,777 -0.02(-0.22%)
Jan 22, 2018 9.030 9.063 8.957 9.017 322,273 -0.05(-0.51%)
Jan 19, 2018 8.950 9.103 8.897 9.063 415,981 +0.10(+1.11%)
Jan 18, 2018 9.143 9.143 8.963 8.963 387,403 -0.17(-1.90%)
Jan 17, 2018 9.057 9.190 9.043 9.137 239,474 +0.09(+1.03%)
Jan 16, 2018 9.123 9.177 9.037 9.043 289,366 -0.04(-0.44%)
Jan 12, 2018 9.083 9.083 9.083 0 -0.09(-1.02%)
Jan 11, 2018 9.103 9.217 9.057 9.177 325,131 +0.09(+1.03%)
Jan 10, 2018 9.003 9.083 463,740 -0.07(-0.73%)
Jan 09, 2018 9.503 9.503 9.117 9.150 466,744 -0.35(-3.65%)
Jan 08, 2018 9.376 9.530 9.316 9.496 454,188 +0.16(+1.71%)
Jan 05, 2018 9.263 9.356 9.197 9.336 383,391 +0.07(+0.79%)
Jan 04, 2018 9.569 9.667 9.230 9.263 585,563 -0.30(-3.13%)
Jan 03, 2018 9.569 9.634 9.416 9.563 592,137 -0.01(-0.07%)
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.