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

Whitestone REIT (NY: WSR )

13.15 UNCHANGED
Streaming Delayed 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 (%)
Sep 29, 2017 8.424 8.528 8.405 8.457 492,312 +0.01(+0.08%)
Sep 28, 2017 8.411 8.457 8.346 8.450 476,166 +0.04(+0.46%)
Sep 27, 2017 8.489 8.489 8.334 8.411 477,154 -0.08(-0.92%)
Sep 26, 2017 8.463 8.515 8.437 8.489 340,222 +0.03(+0.38%)
Sep 25, 2017 8.334 8.495 8.334 8.457 467,700 +0.12(+1.48%)
Sep 22, 2017 8.340 8.418 8.311 8.334 387,616 +0.00(+0.00%)
Sep 21, 2017 8.314 8.463 8.314 8.334 512,117 +0.01(+0.08%)
Sep 20, 2017 8.470 8.476 8.308 8.327 591,939 -0.11(-1.31%)
Sep 19, 2017 8.444 8.508 8.424 8.437 591,178 -0.01(-0.08%)
Sep 18, 2017 8.495 8.541 8.424 8.444 654,731 -0.06(-0.76%)
Sep 15, 2017 8.541 8.638 8.437 8.508 2,152,929 -0.05(-0.61%)
Sep 14, 2017 8.521 8.586 8.437 8.560 898,269 +0.01(+0.15%)
Sep 13, 2017 8.612 8.658 8.499 8.547 1,122,421 -0.06(-0.75%)
Sep 12, 2017 8.696 8.910 8.606 8.612 9,777,283 -0.14(-1.56%)
Sep 11, 2017 8.716 9.046 8.593 8.748 3,809,906 +0.36(+4.33%)
Sep 08, 2017 8.282 8.424 8.256 8.385 444,710 +0.10(+1.25%)
Sep 07, 2017 8.262 8.321 8.230 8.282 292,700 +0.04(+0.47%)
Sep 06, 2017 8.133 8.295 8.068 8.243 385,261 +0.13(+1.60%)
Sep 05, 2017 8.249 8.327 8.074 8.113 420,343 -0.14(-1.65%)
Sep 01, 2017 8.133 8.236 8.094 8.249 380,585 +0.12(+1.52%)
Aug 31, 2017 8.016 8.191 8.003 8.126 1,739,198 +0.13(+1.58%)
Aug 30, 2017 7.923 8.090 7.858 8.000 756,656 +0.15(+1.88%)
Aug 29, 2017 7.845 7.980 7.813 7.852 1,033,206 -0.02(-0.25%)
Aug 28, 2017 8.244 8.244 7.601 7.871 2,357,550 -0.41(-4.90%)
Aug 25, 2017 8.231 8.315 8.193 8.276 267,900 +0.06(+0.78%)
Aug 24, 2017 8.251 8.354 8.206 8.212 267,963 -0.03(-0.31%)
Aug 23, 2017 8.167 8.251 8.154 8.238 363,740 +0.05(+0.55%)
Aug 22, 2017 8.257 8.296 8.177 8.193 253,035 -0.05(-0.62%)
Aug 21, 2017 8.096 8.257 8.071 8.244 353,441 +0.12(+1.50%)
Aug 18, 2017 8.122 8.180 8.077 8.122 384,027 -0.05(-0.63%)
Aug 17, 2017 8.257 8.366 8.161 8.173 453,325 -0.13(-1.55%)
Aug 16, 2017 8.334 8.450 8.270 8.302 513,401 -0.03(-0.39%)
Aug 15, 2017 8.283 8.341 8.231 8.334 471,111 +0.01(+0.15%)
Aug 14, 2017 8.296 8.379 8.270 8.321 529,738 +0.06(+0.70%)
Aug 11, 2017 8.135 8.263 8.116 8.263 564,792 +0.02(+0.23%)
Aug 10, 2017 8.334 8.334 8.167 8.244 251,598 -0.06(-0.70%)
Aug 09, 2017 8.315 8.374 8.257 8.302 321,457 -0.01(-0.15%)
Aug 08, 2017 8.231 8.373 8.225 8.315 404,274 +0.06(+0.70%)
Aug 07, 2017 8.283 8.296 8.199 8.257 284,028 -0.02(-0.23%)
Aug 04, 2017 8.244 8.308 8.058 8.276 435,917 +0.01(+0.08%)
Aug 03, 2017 7.974 8.302 7.800 8.270 703,541 -0.01(-0.16%)
Aug 02, 2017 8.379 8.379 8.206 8.283 516,963 -0.10(-1.15%)
Aug 01, 2017 8.328 8.405 8.263 8.379 390,345 +0.05(+0.58%)
Jul 31, 2017 8.369 8.369 8.248 8.331 410,544 -0.01(-0.08%)
Jul 28, 2017 8.376 8.427 8.312 8.337 876,615 -0.03(-0.31%)
Jul 27, 2017 8.344 8.414 8.254 8.363 391,596 +0.02(+0.23%)
Jul 26, 2017 8.254 8.355 8.242 8.344 592,913 +0.08(+1.00%)
Jul 25, 2017 8.184 8.267 8.139 8.261 413,191 +0.08(+1.01%)
Jul 24, 2017 8.197 8.197 8.056 8.178 382,362 -0.02(-0.23%)
Jul 21, 2017 8.203 8.216 8.082 8.197 323,141 +0.06(+0.78%)
Jul 20, 2017 8.203 8.108 8.133 267,991 -0.01(-0.08%)
Jul 19, 2017 8.056 8.178 8.012 8.139 455,031 +0.08(+0.95%)
Jul 18, 2017 8.063 8.152 7.993 8.063 318,684 -0.01(-0.16%)
Jul 17, 2017 8.025 8.165 8.005 8.076 420,182 +0.05(+0.64%)
Jul 14, 2017 7.967 8.056 7.960 8.025 417,510 +0.08(+0.96%)
Jul 13, 2017 7.948 7.967 7.856 7.948 325,470 +0.03(+0.40%)
Jul 12, 2017 7.833 7.967 7.804 7.916 543,189 +0.16(+2.06%)
Jul 11, 2017 7.750 7.792 7.610 7.756 671,542 -0.01(-0.08%)
Jul 10, 2017 7.846 7.852 7.744 7.763 434,813 -0.08(-1.06%)
Jul 07, 2017 7.769 7.865 7.704 7.846 341,683 +0.10(+1.24%)
Jul 06, 2017 7.750 7.833 7.699 7.750 437,548 -0.05(-0.65%)
Jul 05, 2017 7.993 7.993 7.769 7.801 491,075 -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.