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 30, 2019 9.601 9.639 9.515 9.616 243,852 +0.03(+0.28%)
Aug 29, 2019 9.520 9.627 9.474 9.589 284,891 +0.15(+1.63%)
Aug 28, 2019 9.381 9.520 9.381 9.435 248,312 +0.02(+0.16%)
Aug 27, 2019 9.612 9.612 9.405 9.420 290,272 -0.15(-1.53%)
Aug 26, 2019 9.597 9.627 9.466 9.566 333,090 +0.02(+0.24%)
Aug 23, 2019 9.720 9.743 9.543 9.543 297,522 -0.16(-1.66%)
Aug 22, 2019 9.673 9.750 9.604 9.704 208,000 +0.02(+0.16%)
Aug 21, 2019 9.697 9.750 9.658 9.689 139,300 +0.01(+0.08%)
Aug 20, 2019 9.796 9.796 9.681 9.681 263,151 -0.08(-0.87%)
Aug 19, 2019 9.712 9.796 9.666 9.766 221,966 +0.10(+1.03%)
Aug 16, 2019 9.566 9.720 9.512 9.666 377,694 +0.12(+1.21%)
Aug 15, 2019 9.543 9.635 9.497 9.551 227,574 +0.01(+0.08%)
Aug 14, 2019 9.574 9.658 9.481 9.543 243,380 -0.11(-1.11%)
Aug 13, 2019 9.597 9.681 9.574 9.650 300,250 +0.08(+0.88%)
Aug 12, 2019 9.558 9.612 9.481 9.566 172,206 -0.02(-0.16%)
Aug 09, 2019 9.551 9.597 9.504 9.581 205,116 +0.02(+0.24%)
Aug 08, 2019 9.451 9.617 9.389 9.558 261,655 +0.12(+1.30%)
Aug 07, 2019 9.405 9.527 9.297 9.435 257,144 +0.09(+0.99%)
Aug 06, 2019 9.312 9.412 9.259 9.343 306,191 +0.05(+0.50%)
Aug 05, 2019 9.435 9.520 9.182 9.297 533,760 -0.28(-2.89%)
Aug 02, 2019 9.773 9.816 9.412 9.574 583,201 -0.28(-2.81%)
Aug 01, 2019 9.873 10.14 9.766 9.850 438,985 +0.13(+1.30%)
Jul 31, 2019 9.868 9.892 9.662 9.723 352,676 -0.11(-1.09%)
Jul 30, 2019 9.838 9.876 9.797 9.830 262,564 +0.00(+0.00%)
Jul 29, 2019 9.792 9.868 9.769 9.830 292,401 +0.04(+0.39%)
Jul 26, 2019 9.723 9.800 9.670 9.792 273,793 +0.11(+1.18%)
Jul 25, 2019 9.769 9.800 9.678 9.678 147,161 -0.08(-0.86%)
Jul 24, 2019 9.662 9.762 9.624 9.762 208,689 +0.10(+1.03%)
Jul 23, 2019 9.586 9.685 9.540 9.662 166,674 +0.08(+0.88%)
Jul 22, 2019 9.579 9.617 9.533 9.579 199,101 +0.02(+0.24%)
Jul 19, 2019 9.647 9.693 9.556 9.556 301,854 -0.11(-1.18%)
Jul 18, 2019 9.640 9.701 9.609 9.670 213,991 +0.01(+0.08%)
Jul 17, 2019 9.632 9.685 9.594 9.662 260,056 +0.04(+0.40%)
Jul 16, 2019 9.609 9.670 9.567 9.624 226,348 -0.02(-0.24%)
Jul 15, 2019 9.739 9.758 9.647 9.647 221,318 -0.09(-0.94%)
Jul 12, 2019 9.792 9.807 9.685 9.739 253,074 +0.05(+0.47%)
Jul 11, 2019 9.815 9.823 9.647 9.693 259,892 -0.12(-1.24%)
Jul 10, 2019 9.838 9.891 9.784 9.815 235,239 -0.01(-0.08%)
Jul 09, 2019 9.876 9.876 9.762 9.823 169,071 -0.05(-0.46%)
Jul 08, 2019 9.815 9.872 9.792 9.868 218,579 +0.03(+0.31%)
Jul 05, 2019 9.723 9.838 9.548 9.838 426,293 +0.14(+1.42%)
Jul 03, 2019 9.640 9.731 9.609 9.701 161,810 +0.06(+0.63%)
Jul 02, 2019 9.548 9.678 9.548 9.640 221,363 +0.11(+1.12%)
Jul 01, 2019 9.723 9.723 9.434 9.533 364,275 -0.07(-0.75%)
Jun 28, 2019 9.537 9.681 9.522 9.605 504,550 +0.11(+1.12%)
Jun 27, 2019 9.371 9.499 9.363 9.499 251,983 +0.17(+1.87%)
Jun 26, 2019 9.499 9.567 9.310 9.325 374,122 -0.15(-1.60%)
Jun 25, 2019 9.575 9.620 9.469 9.477 273,506 -0.08(-0.87%)
Jun 24, 2019 9.772 9.787 9.560 9.560 287,974 -0.17(-1.71%)
Jun 21, 2019 9.749 9.757 9.651 9.726 447,873 -0.06(-0.62%)
Jun 20, 2019 9.863 9.863 9.749 9.787 274,073 -0.01(-0.08%)
Jun 19, 2019 9.802 9.870 9.749 9.794 341,514 -0.02(-0.23%)
Jun 18, 2019 9.779 9.840 9.726 9.817 415,687 +0.09(+0.93%)
Jun 17, 2019 9.635 9.757 9.635 9.726 344,559 +0.11(+1.10%)
Jun 14, 2019 9.658 9.673 9.545 9.620 200,023 -0.04(-0.39%)
Jun 13, 2019 9.567 9.658 9.530 9.658 285,939 +0.13(+1.35%)
Jun 12, 2019 9.605 9.673 9.511 9.530 273,997 -0.07(-0.71%)
Jun 11, 2019 9.492 9.598 9.454 9.598 318,470 +0.14(+1.44%)
Jun 10, 2019 9.582 9.582 9.378 9.461 346,595 -0.14(-1.42%)
Jun 07, 2019 9.590 9.651 9.537 9.598 174,657 +0.01(+0.08%)
Jun 06, 2019 9.620 9.666 9.461 9.590 225,010 -0.02(-0.24%)
Jun 05, 2019 9.530 9.620 9.461 9.613 261,302 +0.12(+1.28%)
Jun 04, 2019 9.530 9.590 9.393 9.492 247,895 -0.02(-0.24%)
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.