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 29, 2019 9.130 9.152 8.958 8.980 352,153 -0.13(-1.39%)
Mar 28, 2019 9.003 9.107 8.980 9.107 252,774 +0.16(+1.75%)
Mar 27, 2019 8.936 9.003 8.861 8.950 282,721 +0.01(+0.17%)
Mar 26, 2019 8.816 8.969 8.816 8.936 298,163 +0.15(+1.70%)
Mar 25, 2019 8.838 8.876 8.741 8.786 352,790 -0.07(-0.84%)
Mar 22, 2019 8.980 9.033 8.816 8.861 397,527 -0.13(-1.50%)
Mar 21, 2019 8.943 9.175 8.943 8.995 399,583 +0.05(+0.58%)
Mar 20, 2019 8.764 9.040 8.756 8.943 355,333 +0.16(+1.87%)
Mar 19, 2019 8.741 8.809 8.689 8.779 298,042 +0.03(+0.34%)
Mar 18, 2019 8.906 8.913 8.734 8.749 480,301 -0.14(-1.60%)
Mar 15, 2019 8.876 9.003 8.809 8.891 1,005,999 +0.04(+0.42%)
Mar 14, 2019 8.913 8.988 8.794 8.853 537,398 -0.06(-0.67%)
Mar 13, 2019 8.973 9.040 8.906 8.913 328,213 -0.06(-0.67%)
Mar 12, 2019 8.846 9.152 8.846 8.973 490,831 +0.15(+1.69%)
Mar 11, 2019 8.696 8.823 8.592 8.823 1,330,995 +0.16(+1.81%)
Mar 08, 2019 8.667 8.801 8.614 8.667 1,117,361 -0.01(-0.09%)
Mar 07, 2019 8.779 8.861 8.622 8.674 1,099,011 -0.10(-1.19%)
Mar 06, 2019 9.033 9.078 8.779 8.779 646,931 -0.27(-2.97%)
Mar 05, 2019 9.033 9.152 8.958 9.048 571,655 -0.01(-0.08%)
Mar 04, 2019 9.092 9.152 8.816 9.055 1,082,723 -0.04(-0.49%)
Mar 01, 2019 9.720 9.735 9.025 9.100 1,587,702 -0.55(-5.69%)
Feb 28, 2019 10.32 10.32 9.271 9.649 1,734,404 -0.92(-8.70%)
Feb 27, 2019 10.60 10.62 10.52 10.57 249,318 -0.05(-0.49%)
Feb 26, 2019 10.62 10.66 10.55 10.62 445,324 +0.01(+0.14%)
Feb 25, 2019 10.65 10.72 10.56 10.61 289,387 -0.04(-0.35%)
Feb 22, 2019 10.64 10.80 10.62 10.64 265,215 +0.00(+0.00%)
Feb 21, 2019 10.72 10.77 10.54 10.64 250,100 -0.12(-1.10%)
Feb 20, 2019 10.78 10.87 10.71 10.76 569,867 -0.02(-0.21%)
Feb 19, 2019 10.67 10.84 10.67 10.78 422,851 +0.11(+1.04%)
Feb 15, 2019 10.64 10.71 10.57 10.67 488,632 +0.07(+0.63%)
Feb 14, 2019 10.61 10.67 10.53 10.61 475,537 +0.04(+0.35%)
Feb 13, 2019 10.62 10.69 10.55 10.57 398,924 -0.07(-0.63%)
Feb 12, 2019 10.67 10.79 10.61 10.64 515,682 -0.03(-0.28%)
Feb 11, 2019 10.46 10.71 10.44 10.67 1,196,523 +0.22(+2.06%)
Feb 08, 2019 10.42 10.51 10.38 10.45 261,304 -0.01(-0.07%)
Feb 07, 2019 10.43 10.52 10.37 10.46 375,333 +0.00(+0.00%)
Feb 06, 2019 10.46 10.48 10.40 10.46 194,223 -0.01(-0.07%)
Feb 05, 2019 10.49 10.49 10.40 10.46 234,837 -0.01(-0.07%)
Feb 04, 2019 10.44 10.48 10.35 10.47 235,209 +0.02(+0.21%)
Feb 01, 2019 10.50 10.50 10.27 10.45 302,698 +0.00(+0.04%)
Jan 31, 2019 10.44 10.49 10.35 10.45 430,669 +0.01(+0.07%)
Jan 30, 2019 10.48 10.61 10.39 10.44 414,883 +0.02(+0.21%)
Jan 29, 2019 10.39 10.48 10.34 10.42 309,693 +0.00(+0.00%)
Jan 28, 2019 10.31 10.50 10.29 10.42 486,773 +0.09(+0.86%)
Jan 25, 2019 10.31 10.38 10.27 10.33 289,265 +0.04(+0.36%)
Jan 24, 2019 10.24 10.33 10.18 10.29 219,624 +0.06(+0.58%)
Jan 23, 2019 10.33 10.37 10.18 10.23 244,112 -0.07(-0.71%)
Jan 22, 2019 10.28 10.33 10.20 10.31 218,185 +0.01(+0.14%)
Jan 18, 2019 10.34 10.34 10.18 10.29 271,347 -0.04(-0.36%)
Jan 17, 2019 10.25 10.39 10.23 10.33 300,414 +0.07(+0.65%)
Jan 16, 2019 10.06 10.27 10.06 10.26 233,542 +0.20(+1.98%)
Jan 15, 2019 9.923 10.14 9.923 10.06 286,781 +0.16(+1.64%)
Jan 14, 2019 9.990 10.00 9.827 9.901 297,329 -0.12(-1.18%)
Jan 11, 2019 10.14 10.20 9.953 10.02 298,088 -0.11(-1.09%)
Jan 10, 2019 10.03 10.17 9.945 10.13 295,158 +0.07(+0.73%)
Jan 09, 2019 10.13 10.20 9.960 10.06 241,040 -0.04(-0.44%)
Jan 08, 2019 9.724 10.13 9.710 10.10 322,227 +0.44(+4.58%)
Jan 07, 2019 9.489 9.732 9.455 9.658 329,903 +0.15(+1.63%)
Jan 04, 2019 9.120 9.511 9.091 9.503 547,717 +0.43(+4.71%)
Jan 03, 2019 8.877 9.268 8.877 9.076 322,193 +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.