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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2017 8.543 8.668 8.505 8.655 370,430 +0.11(+1.32%)
Mar 30, 2017 8.499 8.555 8.443 8.543 176,736 +0.05(+0.59%)
Mar 29, 2017 8.418 8.568 8.418 8.493 161,022 +0.03(+0.30%)
Mar 28, 2017 8.443 8.474 8.349 8.468 239,457 +0.03(+0.30%)
Mar 27, 2017 8.361 8.480 8.324 8.443 229,839 +0.03(+0.37%)
Mar 24, 2017 8.436 8.493 8.405 8.411 205,486 -0.02(-0.22%)
Mar 23, 2017 8.324 8.511 8.318 8.430 138,569 +0.14(+1.66%)
Mar 22, 2017 8.324 8.343 8.168 8.293 194,651 -0.03(-0.30%)
Mar 21, 2017 8.449 8.449 8.311 8.318 191,621 -0.09(-1.12%)
Mar 20, 2017 8.461 8.475 8.386 8.411 105,866 -0.05(-0.59%)
Mar 17, 2017 8.418 8.505 8.337 8.461 338,868 +0.04(+0.52%)
Mar 16, 2017 8.393 8.468 8.331 8.418 111,005 +0.02(+0.22%)
Mar 15, 2017 8.186 8.443 8.186 8.399 189,723 +0.23(+2.83%)
Mar 14, 2017 8.205 8.236 8.111 8.168 214,127 -0.09(-1.06%)
Mar 13, 2017 8.143 8.280 8.130 8.255 331,650 +0.13(+1.62%)
Mar 10, 2017 8.180 8.218 8.058 8.124 207,675 +0.03(+0.31%)
Mar 09, 2017 8.449 8.449 8.086 8.099 335,386 -0.34(-4.00%)
Mar 08, 2017 8.662 8.662 8.324 8.436 504,576 -0.21(-2.39%)
Mar 07, 2017 8.718 8.743 8.643 8.643 169,099 -0.08(-0.86%)
Mar 06, 2017 8.774 8.793 8.630 8.718 200,206 -0.01(-0.14%)
Mar 03, 2017 8.605 8.743 8.555 8.730 274,001 +0.09(+1.01%)
Mar 02, 2017 8.793 9.243 8.612 8.643 336,016 -0.15(-1.71%)
Mar 01, 2017 8.799 8.849 8.705 8.793 245,370 -0.00(-0.04%)
Feb 28, 2017 8.790 8.840 8.659 8.796 385,176 -0.01(-0.14%)
Feb 27, 2017 8.895 8.926 8.777 8.808 258,894 -0.04(-0.42%)
Feb 24, 2017 8.920 8.920 8.808 8.846 130,247 -0.10(-1.11%)
Feb 23, 2017 8.970 8.970 8.840 8.945 150,418 -0.01(-0.14%)
Feb 22, 2017 8.821 8.970 8.753 8.958 219,801 +0.11(+1.26%)
Feb 21, 2017 8.759 8.852 8.721 8.846 176,603 +0.09(+0.99%)
Feb 17, 2017 8.759 8.759 8.759 0 +0.02(+0.28%)
Feb 16, 2017 8.715 8.808 8.684 8.734 143,639 +0.02(+0.29%)
Feb 15, 2017 8.554 8.709 8.479 8.709 168,346 +0.09(+1.08%)
Feb 14, 2017 8.572 8.635 8.516 8.616 171,394 -0.01(-0.14%)
Feb 13, 2017 8.753 8.777 8.585 8.628 173,902 -0.10(-1.14%)
Feb 10, 2017 8.641 8.790 8.641 8.728 153,821 +0.11(+1.30%)
Feb 09, 2017 8.554 8.672 8.554 8.616 123,844 +0.09(+1.09%)
Feb 08, 2017 8.616 8.616 8.510 8.523 139,315 -0.06(-0.65%)
Feb 07, 2017 8.628 8.677 8.572 8.579 117,059 -0.02(-0.22%)
Feb 06, 2017 8.672 8.684 8.591 8.597 73,317 -0.06(-0.72%)
Feb 03, 2017 8.597 8.666 8.535 8.659 131,005 +0.14(+1.60%)
Feb 02, 2017 8.560 8.635 8.510 8.523 128,035 -0.02(-0.22%)
Feb 01, 2017 8.591 8.678 8.510 8.541 165,932 -0.04(-0.47%)
Jan 31, 2017 8.545 8.637 8.508 8.582 205,666 +0.04(+0.43%)
Jan 30, 2017 8.600 8.600 8.464 8.545 229,075 -0.06(-0.65%)
Jan 27, 2017 8.526 8.606 8.502 8.600 206,987 +0.08(+0.94%)
Jan 26, 2017 8.594 8.625 8.508 8.520 158,532 -0.09(-1.07%)
Jan 25, 2017 8.563 8.631 8.520 8.613 147,622 +0.04(+0.43%)
Jan 24, 2017 8.551 8.588 8.477 8.576 163,768 +0.02(+0.29%)
Jan 23, 2017 8.421 8.582 8.421 8.551 158,316 +0.14(+1.61%)
Jan 20, 2017 8.421 8.506 8.403 8.415 196,109 -0.01(-0.15%)
Jan 19, 2017 8.545 8.545 8.427 8.427 200,918 -0.18(-2.08%)
Jan 18, 2017 8.606 8.637 8.539 8.606 165,270 +0.02(+0.29%)
Jan 17, 2017 8.545 8.625 8.532 8.582 154,013 +0.04(+0.51%)
Jan 13, 2017 8.539 8.539 8.539 0 +0.03(+0.36%)
Jan 12, 2017 8.588 8.643 8.440 8.508 147,692 -0.06(-0.72%)
Jan 11, 2017 8.471 8.625 8.452 8.569 168,505 +0.07(+0.80%)
Jan 10, 2017 8.477 8.514 8.415 8.502 177,054 +0.01(+0.07%)
Jan 09, 2017 8.631 8.637 8.489 8.495 189,031 -0.10(-1.22%)
Jan 06, 2017 8.693 8.699 8.594 8.600 174,125 -0.11(-1.27%)
Jan 05, 2017 8.761 8.804 8.687 8.711 253,360 -0.15(-1.67%)
Jan 04, 2017 8.878 8.896 8.819 8.859 171,629 +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.