Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2016 7.842 8.035 7.818 8.017 291,976 +0.18(+2.31%)
Oct 28, 2016 7.848 7.926 7.824 7.836 229,491 +0.00(+0.04%)
Oct 27, 2016 8.084 8.102 7.821 7.833 242,234 -0.24(-2.97%)
Oct 26, 2016 8.138 8.138 8.042 8.072 194,983 -0.11(-1.32%)
Oct 25, 2016 8.228 8.228 8.144 8.180 91,741 -0.06(-0.73%)
Oct 24, 2016 8.180 8.317 8.150 8.240 159,349 +0.07(+0.88%)
Oct 21, 2016 8.132 8.228 8.096 8.168 142,898 -0.04(-0.44%)
Oct 20, 2016 8.186 8.210 8.018 8.204 218,401 +0.04(+0.44%)
Oct 19, 2016 8.108 8.168 8.066 8.168 145,081 +0.08(+1.04%)
Oct 18, 2016 8.012 8.108 7.970 8.084 206,051 +0.11(+1.43%)
Oct 17, 2016 7.940 8.000 7.899 7.970 137,878 +0.07(+0.91%)
Oct 14, 2016 7.887 7.958 7.821 7.899 179,355 +0.02(+0.23%)
Oct 13, 2016 7.707 7.911 7.689 7.881 235,457 +0.17(+2.25%)
Oct 12, 2016 7.629 7.785 7.610 7.707 251,465 +0.13(+1.74%)
Oct 11, 2016 7.833 7.833 7.528 7.575 363,856 -0.26(-3.36%)
Oct 10, 2016 7.761 7.898 7.761 7.839 129,610 +0.08(+1.08%)
Oct 07, 2016 7.731 7.875 7.713 7.755 202,784 +0.02(+0.23%)
Oct 06, 2016 7.749 7.857 7.725 7.737 207,192 -0.04(-0.54%)
Oct 05, 2016 7.976 8.000 7.761 7.779 438,266 -0.15(-1.89%)
Oct 04, 2016 8.204 8.210 7.875 7.928 517,685 -0.28(-3.43%)
Oct 03, 2016 8.299 8.329 8.120 8.210 303,963 -0.10(-1.15%)
Sep 30, 2016 8.437 8.437 8.299 8.305 241,577 -0.11(-1.35%)
Sep 29, 2016 8.521 8.551 8.359 8.419 126,348 -0.06(-0.74%)
Sep 28, 2016 8.381 8.494 8.375 8.482 177,793 +0.11(+1.35%)
Sep 27, 2016 8.500 8.530 8.351 8.369 111,768 -0.12(-1.40%)
Sep 26, 2016 8.524 8.583 8.482 8.488 107,048 -0.04(-0.42%)
Sep 23, 2016 8.488 8.565 8.405 8.524 213,803 +0.01(+0.07%)
Sep 22, 2016 8.405 8.518 8.363 8.518 322,491 +0.23(+2.72%)
Sep 21, 2016 8.214 8.310 8.084 8.292 193,571 +0.08(+1.01%)
Sep 20, 2016 8.321 8.369 8.107 8.209 316,000 -0.10(-1.22%)
Sep 19, 2016 8.256 8.357 8.238 8.310 248,992 +0.02(+0.22%)
Sep 16, 2016 8.203 8.310 8.150 8.292 611,918 +0.09(+1.09%)
Sep 15, 2016 8.167 8.250 8.048 8.203 300,426 +0.00(+0.00%)
Sep 14, 2016 8.036 8.232 7.995 8.203 297,675 +0.18(+2.30%)
Sep 13, 2016 8.209 8.256 7.971 8.018 419,832 -0.26(-3.09%)
Sep 12, 2016 8.226 8.345 8.072 8.274 406,839 -0.05(-0.57%)
Sep 09, 2016 8.738 8.785 8.298 8.321 723,149 -0.47(-5.34%)
Sep 08, 2016 8.791 8.809 8.696 8.791 192,660 -0.03(-0.34%)
Sep 07, 2016 8.702 8.850 8.631 8.821 336,041 +0.12(+1.37%)
Sep 06, 2016 8.619 8.726 8.553 8.702 190,862 +0.07(+0.83%)
Sep 02, 2016 8.577 8.631 8.631 8.631 223,253 +0.05(+0.62%)
Sep 01, 2016 8.601 8.619 8.506 8.577 138,686 -0.04(-0.41%)
Aug 31, 2016 8.583 8.648 8.518 8.613 286,225 +0.03(+0.35%)
Aug 30, 2016 8.708 8.708 8.440 8.583 410,061 -0.06(-0.65%)
Aug 29, 2016 8.586 8.726 8.580 8.639 286,392 +0.05(+0.62%)
Aug 26, 2016 8.763 8.817 8.557 8.586 214,621 -0.17(-1.89%)
Aug 25, 2016 8.752 8.834 8.740 8.752 145,311 -0.01(-0.07%)
Aug 24, 2016 8.876 8.885 8.681 8.758 285,144 -0.09(-1.07%)
Aug 23, 2016 8.710 8.876 8.693 8.852 403,827 +0.22(+2.53%)
Aug 22, 2016 8.545 8.639 8.545 8.634 292,927 +0.02(+0.27%)
Aug 19, 2016 8.828 8.829 8.498 8.610 1,045,865 -0.35(-3.89%)
Aug 18, 2016 8.893 9.059 8.887 8.958 473,959 +0.10(+1.13%)
Aug 17, 2016 8.840 8.882 8.734 8.858 294,625 +0.05(+0.54%)
Aug 16, 2016 8.905 8.923 8.752 8.811 346,458 -0.11(-1.19%)
Aug 15, 2016 8.911 9.017 8.905 8.917 310,718 +0.01(+0.13%)
Aug 12, 2016 9.000 9.053 8.882 8.905 175,470 -0.05(-0.53%)
Aug 11, 2016 9.041 9.082 8.917 8.952 193,191 -0.09(-1.04%)
Aug 10, 2016 9.112 9.118 9.012 9.047 217,722 +0.01(+0.07%)
Aug 09, 2016 9.029 9.053 8.929 9.041 376,113 +0.04(+0.46%)
Aug 08, 2016 9.041 9.088 8.970 9.000 166,575 -0.03(-0.33%)
Aug 05, 2016 9.000 9.118 8.947 9.029 334,550 +0.05(+0.59%)
Aug 04, 2016 9.012 9.023 8.923 8.976 204,097 +0.01(+0.07%)
Aug 03, 2016 9.136 9.159 8.917 8.970 330,386 -0.16(-1.75%)
Aug 02, 2016 9.325 9.330 9.094 9.130 414,522 -0.19(-2.09%)
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.