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

Whitestone REIT (NY: WSR )

13.08 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2016 8.785 8.785 8.785 0 +0.06(+0.67%)
Dec 29, 2016 8.557 8.727 8.551 8.727 297,221 +0.18(+2.13%)
Dec 28, 2016 8.527 8.563 8.427 8.545 207,515 +0.02(+0.21%)
Dec 27, 2016 8.497 8.598 8.490 8.527 169,438 +0.05(+0.64%)
Dec 23, 2016 8.472 8.472 8.472 0 +0.07(+0.79%)
Dec 22, 2016 8.387 8.436 8.296 8.405 130,225 +0.02(+0.22%)
Dec 21, 2016 8.545 8.594 8.387 8.387 226,263 -0.15(-1.78%)
Dec 20, 2016 8.515 8.630 8.457 8.539 177,577 +0.01(+0.07%)
Dec 19, 2016 8.405 8.575 8.357 8.533 240,247 +0.19(+2.25%)
Dec 16, 2016 8.278 8.466 8.242 8.345 846,076 +0.08(+0.95%)
Dec 15, 2016 8.278 8.418 8.236 8.266 268,995 -0.05(-0.58%)
Dec 14, 2016 8.557 8.594 8.302 8.314 267,817 -0.22(-2.56%)
Dec 13, 2016 8.594 8.642 8.490 8.533 171,916 -0.05(-0.57%)
Dec 12, 2016 8.575 8.624 8.448 8.581 225,686 +0.00(+0.00%)
Dec 09, 2016 8.618 8.694 8.539 8.581 222,122 -0.02(-0.21%)
Dec 08, 2016 8.302 8.612 8.302 8.600 319,516 +0.23(+2.76%)
Dec 07, 2016 8.229 8.405 8.229 8.369 196,129 +0.10(+1.25%)
Dec 06, 2016 8.193 8.296 8.132 8.266 187,485 +0.08(+0.96%)
Dec 05, 2016 7.999 8.199 7.944 8.187 221,410 +0.19(+2.43%)
Dec 02, 2016 7.920 8.166 7.920 7.993 211,516 +0.03(+0.38%)
Dec 01, 2016 8.132 8.132 7.835 7.962 474,171 -0.18(-2.16%)
Nov 30, 2016 8.229 8.344 8.126 8.138 268,353 -0.11(-1.32%)
Nov 29, 2016 8.405 8.497 8.223 8.248 255,373 -0.14(-1.63%)
Nov 28, 2016 8.342 8.445 8.342 8.384 243,656 +0.03(+0.36%)
Nov 25, 2016 8.258 8.354 8.258 8.354 117,297 +0.11(+1.32%)
Nov 23, 2016 8.246 8.246 8.246 0 -0.01(-0.07%)
Nov 22, 2016 8.161 8.252 8.137 8.252 212,901 +0.13(+1.63%)
Nov 21, 2016 8.089 8.137 8.023 8.119 178,536 +0.08(+0.97%)
Nov 18, 2016 7.956 8.041 7.956 8.041 142,652 +0.07(+0.91%)
Nov 17, 2016 8.071 8.222 7.956 7.968 195,733 -0.14(-1.71%)
Nov 16, 2016 8.107 8.185 8.047 8.107 188,867 -0.04(-0.52%)
Nov 15, 2016 8.131 8.197 7.998 8.149 331,100 +0.03(+0.37%)
Nov 14, 2016 7.980 8.222 7.923 8.119 403,492 +0.10(+1.20%)
Nov 11, 2016 7.775 8.077 7.775 8.023 311,855 +0.28(+3.58%)
Nov 10, 2016 7.818 7.842 7.522 7.745 262,346 -0.07(-0.85%)
Nov 09, 2016 7.534 7.824 7.491 7.812 240,557 +0.08(+1.01%)
Nov 08, 2016 7.745 7.769 7.709 7.733 127,119 -0.01(-0.16%)
Nov 07, 2016 7.558 7.751 7.540 7.745 212,197 +0.22(+2.88%)
Nov 04, 2016 7.414 7.558 7.378 7.528 237,478 +0.11(+1.54%)
Nov 03, 2016 7.408 7.504 7.312 7.414 159,054 +0.00(+0.00%)
Nov 02, 2016 7.637 7.655 7.408 7.414 292,692 -0.16(-2.07%)
Nov 01, 2016 8.011 8.011 7.534 7.571 377,632 -0.45(-5.56%)
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%)
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.