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

Whitestone REIT (NY: WSR )

13.08 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jul 03, 2017 7.820 8.005 7.820 7.980 315,022 +0.16(+2.04%)
Jun 30, 2017 7.954 7.954 7.782 7.820 555,285 -0.12(-1.49%)
Jun 29, 2017 7.919 7.964 7.815 7.938 659,095 -0.01(-0.16%)
Jun 28, 2017 7.913 7.995 7.862 7.951 560,035 +0.06(+0.80%)
Jun 27, 2017 7.869 7.948 7.843 7.888 517,030 -0.01(-0.16%)
Jun 26, 2017 7.888 7.951 7.793 7.900 449,944 +0.08(+0.97%)
Jun 23, 2017 7.742 7.850 7.717 7.824 1,671,456 +0.10(+1.23%)
Jun 22, 2017 7.729 7.782 7.653 7.729 435,522 +0.03(+0.33%)
Jun 21, 2017 7.729 7.793 7.666 7.704 614,210 -0.05(-0.65%)
Jun 20, 2017 7.717 7.761 7.641 7.755 486,710 +0.03(+0.33%)
Jun 19, 2017 7.742 7.831 7.679 7.729 874,929 -0.01(-0.08%)
Jun 16, 2017 7.786 7.875 7.721 7.736 2,263,892 -0.08(-1.05%)
Jun 15, 2017 7.799 7.894 7.755 7.818 739,014 -0.04(-0.56%)
Jun 14, 2017 7.831 7.894 7.729 7.862 774,926 +0.01(+0.08%)
Jun 13, 2017 7.856 7.862 7.634 7.856 799,566 +0.03(+0.40%)
Jun 12, 2017 7.691 7.850 7.691 7.824 689,685 +0.13(+1.65%)
Jun 09, 2017 7.603 7.755 7.568 7.698 858,905 +0.10(+1.25%)
Jun 08, 2017 7.558 7.615 7.470 7.603 679,261 +0.10(+1.27%)
Jun 07, 2017 7.489 7.508 7.406 7.508 940,295 +0.02(+0.25%)
Jun 06, 2017 7.495 7.520 7.387 7.489 602,776 +0.01(+0.08%)
Jun 05, 2017 7.438 7.514 7.414 7.482 590,518 +0.01(+0.08%)
Jun 02, 2017 7.438 7.555 7.387 7.476 963,928 +0.05(+0.68%)
Jun 01, 2017 7.235 7.425 7.159 7.425 939,112 +0.18(+2.49%)
May 31, 2017 7.270 7.329 7.088 7.245 1,281,262 -0.01(-0.17%)
May 30, 2017 7.465 7.490 7.251 7.257 1,232,235 -0.21(-2.78%)
May 26, 2017 7.502 7.540 7.383 7.465 830,529 -0.04(-0.59%)
May 25, 2017 7.534 7.546 7.430 7.508 971,139 -0.03(-0.42%)
May 24, 2017 7.508 7.596 7.502 7.540 1,048,181 +0.04(+0.50%)
May 23, 2017 7.540 7.565 7.383 7.502 1,203,818 -0.02(-0.25%)
May 22, 2017 7.339 7.534 7.333 7.521 1,068,391 +0.25(+3.46%)
May 19, 2017 7.226 7.361 7.169 7.270 900,810 +0.04(+0.52%)
May 18, 2017 7.044 7.251 6.974 7.232 1,524,349 +0.22(+3.14%)
May 17, 2017 7.383 7.402 6.786 7.012 3,933,360 -0.53(-7.08%)
May 16, 2017 7.640 7.647 7.508 7.546 875,899 -0.06(-0.74%)
May 15, 2017 7.603 7.672 7.584 7.603 442,659 +0.04(+0.50%)
May 12, 2017 7.691 7.716 7.565 7.565 871,791 -0.08(-1.07%)
May 11, 2017 7.666 7.697 7.578 7.647 622,965 -0.04(-0.49%)
May 10, 2017 7.590 7.735 7.555 7.684 744,087 +0.11(+1.49%)
May 09, 2017 7.578 7.697 7.546 7.571 965,055 +0.00(+0.00%)
May 08, 2017 7.465 7.625 7.458 7.571 1,127,566 +0.11(+1.43%)
May 05, 2017 7.238 7.490 7.201 7.465 1,276,240 +0.23(+3.13%)
May 04, 2017 7.609 7.647 7.219 7.238 2,133,801 -0.41(-5.34%)
May 03, 2017 7.791 7.842 7.603 7.647 1,006,037 -0.13(-1.70%)
May 02, 2017 7.810 7.849 7.728 7.779 757,784 -0.04(-0.56%)
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.