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

Whitestone REIT (NY: WSR )

12.42 -0.04 (-0.32%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 13, 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 (%)
Oct 31, 2017 8.814 8.814 8.670 8.775 380,354 -0.01(-0.07%)
Oct 30, 2017 8.781 8.821 8.703 8.781 370,149 +0.00(+0.00%)
Oct 27, 2017 8.735 8.824 8.617 8.781 331,484 +0.09(+1.06%)
Oct 26, 2017 8.880 8.919 8.670 8.689 592,701 -0.16(-1.85%)
Oct 25, 2017 8.946 8.959 8.791 8.854 520,087 -0.09(-1.03%)
Oct 24, 2017 9.097 9.097 8.919 8.946 434,007 -0.14(-1.52%)
Oct 23, 2017 9.031 9.097 8.926 9.083 647,327 +0.05(+0.58%)
Oct 20, 2017 9.057 9.057 8.919 9.031 954,795 +0.00(+0.00%)
Oct 19, 2017 8.992 9.070 8.952 9.031 811,417 +0.03(+0.29%)
Oct 18, 2017 8.992 9.044 8.972 9.005 629,096 +0.04(+0.44%)
Oct 17, 2017 8.965 8.992 8.827 8.965 1,083,379 +0.01(+0.15%)
Oct 16, 2017 8.959 8.998 8.913 8.952 343,026 -0.01(-0.07%)
Oct 13, 2017 8.985 9.001 8.886 8.959 418,004 +0.03(+0.29%)
Oct 12, 2017 8.886 8.940 8.804 8.932 455,466 +0.05(+0.59%)
Oct 11, 2017 8.794 8.886 8.794 8.880 492,572 +0.09(+0.97%)
Oct 10, 2017 8.709 8.801 8.703 8.794 522,607 +0.09(+1.06%)
Oct 09, 2017 8.670 8.735 8.663 8.703 298,977 +0.05(+0.53%)
Oct 06, 2017 8.663 8.676 8.584 8.657 194,668 -0.05(-0.53%)
Oct 05, 2017 8.624 8.725 8.604 8.703 357,394 +0.08(+0.91%)
Oct 04, 2017 8.611 8.650 8.558 8.624 332,635 +0.04(+0.46%)
Oct 03, 2017 8.591 8.624 8.532 8.584 363,541 +0.01(+0.11%)
Oct 02, 2017 8.503 8.607 8.457 8.574 663,300 +0.07(+0.77%)
Sep 29, 2017 8.477 8.581 8.457 8.509 489,267 +0.01(+0.08%)
Sep 28, 2017 8.464 8.509 8.398 8.503 473,221 +0.04(+0.46%)
Sep 27, 2017 8.542 8.542 8.385 8.464 474,202 -0.08(-0.92%)
Sep 26, 2017 8.516 8.568 8.490 8.542 338,118 +0.03(+0.38%)
Sep 25, 2017 8.385 8.548 8.385 8.509 464,807 +0.12(+1.48%)
Sep 22, 2017 8.392 8.470 8.363 8.385 385,218 +0.00(+0.00%)
Sep 21, 2017 8.366 8.516 8.366 8.385 508,950 +0.01(+0.08%)
Sep 20, 2017 8.522 8.529 8.359 8.379 588,278 -0.11(-1.31%)
Sep 19, 2017 8.496 8.561 8.477 8.490 587,522 -0.01(-0.08%)
Sep 18, 2017 8.548 8.594 8.477 8.496 650,681 -0.07(-0.76%)
Sep 15, 2017 8.594 8.692 8.490 8.561 2,139,612 -0.05(-0.61%)
Sep 14, 2017 8.574 8.640 8.490 8.614 892,713 +0.01(+0.15%)
Sep 13, 2017 8.666 8.711 8.552 8.601 1,115,478 -0.07(-0.75%)
Sep 12, 2017 8.751 8.966 8.659 8.666 9,716,806 -0.14(-1.56%)
Sep 11, 2017 8.770 9.103 8.646 8.803 3,786,340 +0.37(+4.33%)
Sep 08, 2017 8.333 8.477 8.307 8.438 441,959 +0.10(+1.25%)
Sep 07, 2017 8.314 8.372 8.281 8.333 290,890 +0.04(+0.47%)
Sep 06, 2017 8.183 8.346 8.118 8.294 382,878 +0.13(+1.60%)
Sep 05, 2017 8.301 8.379 8.125 8.164 417,743 -0.14(-1.65%)
Sep 01, 2017 8.183 8.288 8.144 8.301 378,231 +0.12(+1.52%)
Aug 31, 2017 8.066 8.242 8.052 8.177 1,728,440 +0.13(+1.58%)
Aug 30, 2017 7.972 8.140 7.907 8.050 751,976 +0.15(+1.88%)
Aug 29, 2017 7.894 8.030 7.862 7.901 1,026,815 -0.02(-0.25%)
Aug 28, 2017 8.295 8.295 7.648 7.920 2,342,968 -0.41(-4.90%)
Aug 25, 2017 8.283 8.367 8.244 8.328 266,242 +0.06(+0.78%)
Aug 24, 2017 8.302 8.406 8.257 8.263 266,306 -0.03(-0.31%)
Aug 23, 2017 8.218 8.302 8.205 8.289 361,490 +0.05(+0.55%)
Aug 22, 2017 8.308 8.347 8.227 8.244 251,470 -0.05(-0.62%)
Aug 21, 2017 8.147 8.308 8.121 8.295 351,255 +0.12(+1.50%)
Aug 18, 2017 8.172 8.231 8.127 8.172 381,652 -0.05(-0.63%)
Aug 17, 2017 8.308 8.418 8.211 8.224 450,521 -0.13(-1.55%)
Aug 16, 2017 8.386 8.503 8.321 8.354 510,225 -0.03(-0.39%)
Aug 15, 2017 8.334 8.393 8.283 8.386 468,197 +0.01(+0.15%)
Aug 14, 2017 8.347 8.431 8.321 8.373 526,461 +0.06(+0.70%)
Aug 11, 2017 8.185 8.315 8.166 8.315 561,298 +0.02(+0.23%)
Aug 10, 2017 8.386 8.386 8.218 8.295 250,042 -0.06(-0.70%)
Aug 09, 2017 8.367 8.426 8.308 8.354 319,468 -0.01(-0.15%)
Aug 08, 2017 8.283 8.425 8.276 8.367 401,773 +0.06(+0.70%)
Aug 07, 2017 8.334 8.347 8.250 8.308 282,272 -0.02(-0.23%)
Aug 04, 2017 8.295 8.360 8.108 8.328 433,221 +0.01(+0.08%)
Aug 03, 2017 8.024 8.354 7.849 8.321 699,189 -0.01(-0.16%)
Aug 02, 2017 8.431 8.431 8.257 8.334 513,766 -0.10(-1.15%)
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.