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

Whitestone REIT (NY: WSR )

13.26 +0.18 (+1.34%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 6, 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 (%)
Nov 30, 2018 10.03 10.16 10.03 10.12 674,618 +0.07(+0.72%)
Nov 29, 2018 10.07 10.10 9.952 10.05 331,489 -0.02(-0.21%)
Nov 28, 2018 9.923 10.14 9.887 10.07 350,536 +0.14(+1.37%)
Nov 27, 2018 9.952 10.03 9.923 9.938 211,063 -0.01(-0.14%)
Nov 26, 2018 10.10 10.11 9.902 9.952 307,565 -0.08(-0.79%)
Nov 23, 2018 10.01 10.11 9.959 10.03 108,194 +0.03(+0.29%)
Nov 21, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 20, 2018 10.06 10.12 9.952 10.00 356,365 -0.06(-0.64%)
Nov 19, 2018 10.07 10.17 9.959 10.07 519,285 -0.02(-0.21%)
Nov 16, 2018 9.995 10.16 9.938 10.09 1,782,156 +0.07(+0.72%)
Nov 15, 2018 10.07 10.08 9.851 10.02 472,427 -0.07(-0.71%)
Nov 14, 2018 10.25 10.32 10.09 10.09 498,499 -0.14(-1.41%)
Nov 13, 2018 10.18 10.42 10.14 10.23 942,553 +0.12(+1.14%)
Nov 12, 2018 9.995 10.22 9.923 10.12 1,035,220 +0.12(+1.22%)
Nov 09, 2018 9.995 10.19 9.995 9.995 555,159 -0.08(-0.79%)
Nov 08, 2018 10.02 10.20 9.995 10.07 466,292 +0.05(+0.50%)
Nov 07, 2018 10.10 10.14 9.959 10.02 375,542 -0.05(-0.50%)
Nov 06, 2018 9.945 10.10 9.880 10.07 871,358 +0.15(+1.52%)
Nov 05, 2018 10.02 10.16 9.887 9.923 595,162 -0.11(-1.08%)
Nov 02, 2018 10.12 10.12 9.858 10.03 473,526 -0.10(-0.99%)
Nov 01, 2018 9.758 10.28 9.628 10.13 910,699 +0.52(+5.42%)
Oct 31, 2018 9.839 9.875 9.603 9.610 413,288 -0.24(-2.39%)
Oct 30, 2018 9.696 9.925 9.610 9.846 361,523 +0.16(+1.70%)
Oct 29, 2018 9.632 9.796 9.575 9.682 311,730 +0.09(+0.97%)
Oct 26, 2018 9.739 9.796 9.460 9.589 304,062 -0.17(-1.76%)
Oct 25, 2018 9.518 9.782 9.425 9.760 340,541 +0.26(+2.70%)
Oct 24, 2018 9.368 9.610 9.353 9.503 360,439 +0.13(+1.37%)
Oct 23, 2018 9.318 9.453 9.225 9.375 182,051 +0.01(+0.08%)
Oct 22, 2018 9.425 9.582 9.361 9.368 174,576 -0.04(-0.38%)
Oct 19, 2018 9.403 9.496 9.364 9.403 213,586 +0.01(+0.08%)
Oct 18, 2018 9.468 9.518 9.346 9.396 165,108 -0.05(-0.53%)
Oct 17, 2018 9.525 9.625 9.361 9.446 217,056 -0.11(-1.19%)
Oct 16, 2018 9.303 9.610 9.218 9.560 269,627 +0.29(+3.08%)
Oct 15, 2018 9.111 9.361 9.111 9.275 201,499 +0.16(+1.80%)
Oct 12, 2018 9.361 9.468 9.089 9.111 321,429 -0.16(-1.69%)
Oct 11, 2018 9.632 9.668 9.261 9.268 516,385 -0.38(-3.92%)
Oct 10, 2018 9.782 9.932 9.630 9.646 367,554 -0.14(-1.46%)
Oct 09, 2018 9.782 9.896 9.746 9.789 444,900 -0.01(-0.07%)
Oct 08, 2018 9.575 9.838 9.575 9.796 226,217 +0.24(+2.46%)
Oct 05, 2018 9.639 9.668 9.532 9.560 215,266 -0.09(-0.89%)
Oct 04, 2018 9.660 9.739 9.518 9.646 306,994 -0.04(-0.44%)
Oct 03, 2018 9.746 9.875 9.664 9.689 385,613 -0.04(-0.37%)
Oct 02, 2018 9.803 9.875 9.717 9.725 330,037 -0.09(-0.87%)
Oct 01, 2018 9.875 9.971 9.760 9.810 483,835 -0.03(-0.33%)
Sep 28, 2018 9.722 9.842 9.722 9.842 626,982 +0.12(+1.24%)
Sep 27, 2018 9.672 9.814 9.672 9.722 186,406 +0.07(+0.73%)
Sep 26, 2018 9.686 9.754 9.637 9.651 326,679 +0.02(+0.22%)
Sep 25, 2018 9.608 9.722 9.596 9.630 229,201 +0.04(+0.37%)
Sep 24, 2018 9.672 9.729 9.538 9.594 220,204 -0.10(-1.02%)
Sep 21, 2018 9.630 9.743 9.587 9.694 689,314 +0.05(+0.51%)
Sep 20, 2018 9.502 9.658 9.396 9.644 249,151 +0.14(+1.49%)
Sep 19, 2018 9.679 9.708 9.502 9.502 306,468 -0.16(-1.69%)
Sep 18, 2018 9.672 9.701 9.587 9.665 247,910 -0.01(-0.15%)
Sep 17, 2018 9.552 9.686 9.502 9.679 351,478 +0.13(+1.34%)
Sep 14, 2018 9.672 9.672 9.527 9.552 285,145 -0.13(-1.32%)
Sep 13, 2018 9.679 9.757 9.594 9.679 270,215 +0.06(+0.66%)
Sep 12, 2018 9.644 9.658 9.587 9.616 219,394 -0.04(-0.37%)
Sep 11, 2018 9.658 9.715 9.608 9.651 201,335 -0.04(-0.44%)
Sep 10, 2018 9.672 9.743 9.637 9.694 363,661 +0.07(+0.74%)
Sep 07, 2018 9.630 9.644 9.516 9.623 271,043 -0.05(-0.51%)
Sep 06, 2018 9.672 9.754 9.608 9.672 248,325 +0.04(+0.37%)
Sep 05, 2018 9.538 9.686 9.502 9.637 209,315 +0.09(+0.89%)
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.