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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 29, 2016 9.270 9.686 9.270 9.608 564,703 +0.34(+3.65%)
Jul 28, 2016 9.418 9.567 9.192 9.270 347,353 -0.07(-0.79%)
Jul 27, 2016 9.373 9.385 9.255 9.344 275,560 +0.01(+0.06%)
Jul 26, 2016 9.385 9.409 9.279 9.338 172,633 -0.02(-0.25%)
Jul 25, 2016 9.362 9.391 9.303 9.362 164,510 -0.02(-0.25%)
Jul 22, 2016 9.415 9.468 9.379 9.385 222,570 +0.02(+0.25%)
Jul 21, 2016 9.350 9.432 9.306 9.362 218,014 +0.01(+0.06%)
Jul 20, 2016 9.303 9.432 9.232 9.356 347,750 +0.08(+0.83%)
Jul 19, 2016 9.267 9.288 9.195 9.279 222,289 +0.02(+0.26%)
Jul 18, 2016 9.143 9.258 9.088 9.255 271,148 +0.14(+1.56%)
Jul 15, 2016 9.119 9.137 9.037 9.114 409,529 -0.01(-0.06%)
Jul 14, 2016 9.409 9.421 9.096 9.119 781,155 -0.35(-3.74%)
Jul 13, 2016 9.368 9.503 9.356 9.474 495,041 +0.11(+1.13%)
Jul 12, 2016 9.403 9.403 9.320 9.368 472,776 -0.01(-0.06%)
Jul 11, 2016 9.273 9.403 9.184 9.373 401,881 +0.12(+1.28%)
Jul 08, 2016 9.096 9.279 9.049 9.255 476,746 +0.21(+2.28%)
Jul 07, 2016 9.114 9.114 9.007 9.049 219,619 -0.07(-0.78%)
Jul 06, 2016 9.125 9.161 9.049 9.119 225,701 -0.01(-0.06%)
Jul 05, 2016 8.995 9.131 8.995 9.125 319,051 +0.15(+1.71%)
Jul 01, 2016 8.960 8.972 8.972 8.972 223,825 +0.06(+0.73%)
Jun 30, 2016 8.883 8.913 8.801 8.907 251,917 +0.06(+0.67%)
Jun 29, 2016 8.860 8.936 8.836 8.848 285,023 +0.03(+0.30%)
Jun 28, 2016 8.739 8.887 8.686 8.821 391,826 +0.18(+2.11%)
Jun 27, 2016 8.745 8.786 8.551 8.639 375,140 -0.15(-1.67%)
Jun 24, 2016 8.598 8.827 8.510 8.786 538,478 +0.01(+0.13%)
Jun 23, 2016 8.862 8.892 8.757 8.774 312,505 -0.05(-0.60%)
Jun 22, 2016 8.880 8.880 8.804 8.827 326,321 -0.01(-0.07%)
Jun 21, 2016 8.786 8.880 8.727 8.833 480,458 +0.05(+0.53%)
Jun 20, 2016 8.657 8.833 8.608 8.786 835,602 +0.16(+1.84%)
Jun 17, 2016 8.434 8.651 8.352 8.628 1,123,243 +0.21(+2.51%)
Jun 16, 2016 8.387 8.440 8.340 8.416 521,179 +0.03(+0.35%)
Jun 15, 2016 8.451 8.510 8.340 8.387 544,436 -0.04(-0.49%)
Jun 14, 2016 8.604 8.604 8.381 8.428 391,764 -0.13(-1.58%)
Jun 13, 2016 8.604 8.651 8.545 8.563 462,033 -0.02(-0.27%)
Jun 10, 2016 8.569 8.598 8.516 8.586 434,444 +0.03(+0.34%)
Jun 09, 2016 8.416 8.569 8.407 8.557 338,619 +0.16(+1.89%)
Jun 08, 2016 8.334 8.416 8.322 8.399 301,239 +0.06(+0.77%)
Jun 07, 2016 8.170 8.387 8.170 8.334 372,301 +0.17(+2.08%)
Jun 06, 2016 8.199 8.214 8.093 8.164 234,720 -0.02(-0.29%)
Jun 03, 2016 8.123 8.270 8.099 8.187 299,112 +0.09(+1.09%)
Jun 02, 2016 8.023 8.123 8.017 8.099 253,979 +0.02(+0.29%)
Jun 01, 2016 7.994 8.082 7.994 8.076 155,892 +0.05(+0.58%)
May 31, 2016 8.082 8.082 7.941 8.029 227,622 +0.01(+0.18%)
May 27, 2016 7.938 8.014 8.014 8.014 225,100 +0.08(+1.03%)
May 26, 2016 7.834 7.968 7.828 7.933 217,841 +0.10(+1.26%)
May 25, 2016 7.729 7.868 7.670 7.834 226,106 +0.09(+1.13%)
May 24, 2016 7.635 7.758 7.624 7.746 165,044 +0.17(+2.31%)
May 23, 2016 7.606 7.624 7.519 7.571 166,528 -0.03(-0.46%)
May 20, 2016 7.536 7.612 7.472 7.606 187,219 +0.12(+1.56%)
May 19, 2016 7.548 7.548 7.393 7.490 361,634 -0.15(-1.91%)
May 18, 2016 7.793 7.793 7.525 7.635 264,692 -0.16(-2.02%)
May 17, 2016 7.956 7.956 7.711 7.793 312,771 -0.19(-2.41%)
May 16, 2016 8.026 8.038 7.903 7.985 226,174 +0.04(+0.51%)
May 13, 2016 7.985 7.985 7.851 7.944 156,192 -0.04(-0.51%)
May 12, 2016 7.938 7.997 7.834 7.985 234,814 +0.06(+0.74%)
May 11, 2016 8.020 8.043 7.822 7.927 214,427 -0.12(-1.52%)
May 10, 2016 8.154 8.160 8.026 8.049 279,502 -0.06(-0.72%)
May 09, 2016 8.026 8.306 7.968 8.107 321,603 +0.14(+1.76%)
May 06, 2016 7.950 7.979 7.898 7.968 401,034 +0.02(+0.22%)
May 05, 2016 8.003 8.043 7.950 7.950 233,087 -0.02(-0.22%)
May 04, 2016 7.834 8.014 7.834 7.968 268,454 +0.08(+0.96%)
May 03, 2016 7.868 7.927 7.816 7.892 262,082 -0.01(-0.15%)
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.