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

Whitestone REIT (NY: WSR )

13.05 -0.10 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Sep 29, 2017 8.423 8.527 8.404 8.456 492,370 +0.01(+0.08%)
Sep 28, 2017 8.410 8.456 8.345 8.449 476,222 +0.04(+0.46%)
Sep 27, 2017 8.488 8.488 8.333 8.410 477,210 -0.08(-0.92%)
Sep 26, 2017 8.462 8.514 8.436 8.488 340,262 +0.03(+0.38%)
Sep 25, 2017 8.333 8.495 8.333 8.456 467,755 +0.12(+1.48%)
Sep 22, 2017 8.339 8.417 8.310 8.333 387,661 +0.00(+0.00%)
Sep 21, 2017 8.313 8.462 8.313 8.333 512,177 +0.01(+0.08%)
Sep 20, 2017 8.469 8.475 8.307 8.326 592,009 -0.11(-1.31%)
Sep 19, 2017 8.443 8.507 8.423 8.436 591,248 -0.01(-0.08%)
Sep 18, 2017 8.495 8.540 8.423 8.443 654,808 -0.06(-0.76%)
Sep 15, 2017 8.540 8.637 8.436 8.507 2,153,182 -0.05(-0.61%)
Sep 14, 2017 8.520 8.585 8.436 8.559 898,375 +0.01(+0.15%)
Sep 13, 2017 8.611 8.656 8.498 8.546 1,122,553 -0.06(-0.75%)
Sep 12, 2017 8.695 8.909 8.605 8.611 9,778,432 -0.14(-1.56%)
Sep 11, 2017 8.715 9.045 8.592 8.747 3,810,353 +0.36(+4.33%)
Sep 08, 2017 8.281 8.423 8.255 8.384 444,762 +0.10(+1.25%)
Sep 07, 2017 8.261 8.320 8.229 8.281 292,735 +0.04(+0.47%)
Sep 06, 2017 8.132 8.294 8.067 8.242 385,306 +0.13(+1.60%)
Sep 05, 2017 8.248 8.326 8.073 8.112 420,393 -0.14(-1.65%)
Sep 01, 2017 8.132 8.235 8.093 8.248 380,630 +0.12(+1.52%)
Aug 31, 2017 8.015 8.190 8.002 8.125 1,739,402 +0.13(+1.58%)
Aug 30, 2017 7.922 8.089 7.857 7.999 756,745 +0.15(+1.88%)
Aug 29, 2017 7.845 7.980 7.812 7.851 1,033,327 -0.02(-0.25%)
Aug 28, 2017 8.243 8.243 7.600 7.870 2,357,827 -0.41(-4.90%)
Aug 25, 2017 8.230 8.314 8.192 8.275 267,931 +0.06(+0.78%)
Aug 24, 2017 8.250 8.353 8.205 8.211 267,995 -0.03(-0.31%)
Aug 23, 2017 8.166 8.250 8.153 8.237 363,783 +0.05(+0.55%)
Aug 22, 2017 8.256 8.295 8.176 8.192 253,065 -0.05(-0.62%)
Aug 21, 2017 8.095 8.256 8.070 8.243 353,483 +0.12(+1.50%)
Aug 18, 2017 8.121 8.179 8.076 8.121 384,072 -0.05(-0.63%)
Aug 17, 2017 8.256 8.365 8.160 8.172 453,378 -0.13(-1.55%)
Aug 16, 2017 8.333 8.449 8.269 8.301 513,461 -0.03(-0.39%)
Aug 15, 2017 8.282 8.340 8.230 8.333 471,167 +0.01(+0.15%)
Aug 14, 2017 8.295 8.378 8.269 8.320 529,800 +0.06(+0.70%)
Aug 11, 2017 8.134 8.262 8.115 8.262 564,858 +0.02(+0.23%)
Aug 10, 2017 8.333 8.333 8.166 8.243 251,628 -0.06(-0.70%)
Aug 09, 2017 8.314 8.373 8.256 8.301 321,495 -0.01(-0.15%)
Aug 08, 2017 8.230 8.372 8.224 8.314 404,321 +0.06(+0.70%)
Aug 07, 2017 8.282 8.295 8.198 8.256 284,062 -0.02(-0.23%)
Aug 04, 2017 8.243 8.307 8.057 8.275 435,969 +0.01(+0.08%)
Aug 03, 2017 7.973 8.301 7.800 8.269 703,623 -0.01(-0.16%)
Aug 02, 2017 8.378 8.378 8.205 8.282 517,024 -0.10(-1.15%)
Aug 01, 2017 8.327 8.404 8.262 8.378 390,391 +0.05(+0.58%)
Jul 31, 2017 8.368 8.368 8.247 8.330 410,592 -0.01(-0.08%)
Jul 28, 2017 8.375 8.426 8.311 8.336 876,718 -0.03(-0.31%)
Jul 27, 2017 8.343 8.413 8.253 8.362 391,642 +0.02(+0.23%)
Jul 26, 2017 8.253 8.354 8.241 8.343 592,983 +0.08(+1.00%)
Jul 25, 2017 8.183 8.266 8.138 8.260 413,240 +0.08(+1.01%)
Jul 24, 2017 8.196 8.196 8.055 8.177 382,407 -0.02(-0.23%)
Jul 21, 2017 8.202 8.215 8.081 8.196 323,179 +0.06(+0.78%)
Jul 20, 2017 8.202 8.107 8.132 268,022 -0.01(-0.08%)
Jul 19, 2017 8.055 8.177 8.011 8.138 455,084 +0.08(+0.95%)
Jul 18, 2017 8.062 8.151 7.992 8.062 318,722 -0.01(-0.16%)
Jul 17, 2017 8.024 8.164 8.004 8.075 420,231 +0.05(+0.64%)
Jul 14, 2017 7.966 8.055 7.959 8.024 417,559 +0.08(+0.96%)
Jul 13, 2017 7.947 7.966 7.855 7.947 325,508 +0.03(+0.40%)
Jul 12, 2017 7.832 7.966 7.803 7.915 543,253 +0.16(+2.06%)
Jul 11, 2017 7.749 7.791 7.609 7.755 671,621 -0.01(-0.08%)
Jul 10, 2017 7.845 7.851 7.743 7.762 434,864 -0.08(-1.06%)
Jul 07, 2017 7.768 7.864 7.703 7.845 341,723 +0.10(+1.24%)
Jul 06, 2017 7.749 7.832 7.698 7.749 437,599 -0.05(-0.65%)
Jul 05, 2017 7.992 7.992 7.768 7.800 491,133 -0.18(-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.