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

Whitestone REIT (NY: WSR )

13.05 -0.10 (-0.76%)
Official Closing Price Updated: 7:00 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 (%)
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%)
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%)
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.