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

Whitestone REIT (NY: WSR )

13.02 -0.13 (-0.99%)
Streaming Delayed Price Updated: 3:02 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 (%)
Feb 28, 2018 8.366 8.420 8.265 8.279 411,212 -0.06(-0.72%)
Feb 27, 2018 8.520 8.540 8.306 8.339 318,653 -0.17(-1.97%)
Feb 26, 2018 8.480 8.547 8.346 8.507 351,284 +0.04(+0.48%)
Feb 23, 2018 8.406 8.467 8.336 8.467 276,188 +0.11(+1.28%)
Feb 22, 2018 8.393 8.359 433,914 +0.23(+2.81%)
Feb 21, 2018 8.178 8.292 8.128 8.131 347,712 -0.06(-0.74%)
Feb 20, 2018 8.265 8.312 8.158 8.191 379,789 -0.09(-1.13%)
Feb 16, 2018 8.285 8.285 8.285 0 +0.07(+0.90%)
Feb 15, 2018 8.091 8.285 8.091 8.212 267,190 +0.15(+1.83%)
Feb 14, 2018 8.124 8.171 7.997 8.064 504,562 -0.13(-1.56%)
Feb 13, 2018 8.124 8.235 8.064 8.191 277,995 +0.03(+0.41%)
Feb 12, 2018 8.306 8.342 7.863 8.158 642,655 -0.11(-1.38%)
Feb 09, 2018 8.205 8.352 8.091 8.272 918,816 +0.14(+1.73%)
Feb 08, 2018 8.272 8.332 8.131 8.131 517,860 -0.16(-1.94%)
Feb 07, 2018 8.158 8.269 8.138 8.292 475,274 +0.12(+1.48%)
Feb 06, 2018 7.950 8.218 7.916 8.171 720,130 -0.05(-0.65%)
Feb 05, 2018 8.393 8.440 8.064 8.225 670,118 -0.23(-2.70%)
Feb 02, 2018 8.487 8.581 8.346 8.453 639,100 -0.12(-1.45%)
Feb 01, 2018 8.744 8.755 8.531 8.577 466,357 -0.17(-1.98%)
Jan 31, 2018 8.637 8.757 8.602 8.750 377,690 +0.15(+1.78%)
Jan 30, 2018 8.591 8.644 8.501 8.597 435,888 -0.04(-0.46%)
Jan 29, 2018 8.757 8.757 8.557 8.637 553,586 -0.15(-1.67%)
Jan 26, 2018 8.897 8.917 8.730 8.784 262,918 -0.11(-1.27%)
Jan 25, 2018 8.884 8.897 8.744 8.897 450,306 +0.01(+0.15%)
Jan 24, 2018 8.990 9.057 8.839 8.884 399,299 -0.11(-1.26%)
Jan 23, 2018 9.030 9.083 8.963 8.997 460,777 -0.02(-0.22%)
Jan 22, 2018 9.030 9.063 8.957 9.017 322,273 -0.05(-0.51%)
Jan 19, 2018 8.950 9.103 8.897 9.063 415,981 +0.10(+1.11%)
Jan 18, 2018 9.143 9.143 8.963 8.963 387,403 -0.17(-1.90%)
Jan 17, 2018 9.057 9.190 9.043 9.137 239,474 +0.09(+1.03%)
Jan 16, 2018 9.123 9.177 9.037 9.043 289,366 -0.04(-0.44%)
Jan 12, 2018 9.083 9.083 9.083 0 -0.09(-1.02%)
Jan 11, 2018 9.103 9.217 9.057 9.177 325,131 +0.09(+1.03%)
Jan 10, 2018 9.003 9.083 463,740 -0.07(-0.73%)
Jan 09, 2018 9.503 9.503 9.117 9.150 466,744 -0.35(-3.65%)
Jan 08, 2018 9.376 9.530 9.316 9.496 454,188 +0.16(+1.71%)
Jan 05, 2018 9.263 9.356 9.197 9.336 383,391 +0.07(+0.79%)
Jan 04, 2018 9.569 9.667 9.230 9.263 585,563 -0.30(-3.13%)
Jan 03, 2018 9.569 9.634 9.416 9.563 592,137 -0.01(-0.07%)
Jan 02, 2018 9.603 9.656 9.496 9.569 408,417 -0.03(-0.28%)
Dec 29, 2017 9.596 9.596 9.596 0 -0.08(-0.86%)
Dec 28, 2017 9.739 9.752 9.564 9.679 642,175 -0.04(-0.41%)
Dec 27, 2017 9.726 9.779 9.673 9.719 233,161 +0.04(+0.41%)
Dec 26, 2017 9.540 9.719 9.534 9.679 273,930 +0.13(+1.32%)
Dec 22, 2017 9.540 9.600 9.468 9.554 199,528 +0.05(+0.56%)
Dec 21, 2017 9.534 9.600 9.501 9.501 466,774 +0.00(+0.00%)
Dec 20, 2017 9.646 9.726 9.501 9.501 396,380 -0.14(-1.44%)
Dec 19, 2017 9.865 9.944 9.633 9.640 334,561 -0.19(-1.95%)
Dec 18, 2017 9.745 10.02 9.745 9.832 614,957 +0.09(+0.88%)
Dec 15, 2017 9.646 9.825 9.646 9.745 2,164,694 +0.14(+1.45%)
Dec 14, 2017 9.699 9.739 9.593 9.607 324,706 -0.10(-1.02%)
Dec 13, 2017 9.540 9.745 9.540 9.706 420,361 +0.16(+1.66%)
Dec 12, 2017 9.587 9.666 9.529 9.547 321,025 -0.02(-0.21%)
Dec 11, 2017 9.573 9.693 9.554 9.567 349,433 -0.03(-0.28%)
Dec 08, 2017 9.593 9.607 9.117 9.593 340,731 +0.00(+0.00%)
Dec 07, 2017 9.534 9.613 9.507 342,190 +0.00(+0.00%)
Dec 06, 2017 9.633 9.666 9.534 9.573 344,229 -0.05(-0.55%)
Dec 05, 2017 9.759 9.765 9.573 9.626 545,855 -0.10(-1.02%)
Dec 04, 2017 9.699 9.792 9.673 9.726 579,436 -0.01(-0.10%)
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.