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

Whitestone REIT (NY: WSR )

13.17 +0.09 (+0.69%)
Streaming Delayed Price Updated: 12:13 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 (%)
Apr 28, 2017 7.812 7.837 7.706 7.819 1,220,913 -0.01(-0.16%)
Apr 27, 2017 7.950 7.950 7.657 7.831 1,917,596 -0.11(-1.41%)
Apr 26, 2017 8.018 8.043 7.906 7.943 1,751,090 -0.09(-1.09%)
Apr 25, 2017 8.074 8.130 7.981 8.031 1,394,113 -0.01(-0.16%)
Apr 24, 2017 8.168 8.199 7.993 8.043 1,222,578 -0.09(-1.15%)
Apr 21, 2017 8.168 8.243 8.127 8.137 1,719,988 -0.02(-0.23%)
Apr 20, 2017 8.118 8.193 7.981 8.155 9,994,160 -0.73(-8.21%)
Apr 19, 2017 8.972 9.041 8.854 8.885 462,043 -0.09(-1.04%)
Apr 18, 2017 8.879 8.978 8.879 8.978 164,551 +0.04(+0.49%)
Apr 17, 2017 8.822 8.941 8.816 8.935 207,652 +0.12(+1.34%)
Apr 13, 2017 8.829 8.841 8.729 8.816 178,293 +0.02(+0.21%)
Apr 12, 2017 8.891 8.891 8.744 8.797 207,697 -0.04(-0.49%)
Apr 11, 2017 8.710 8.860 8.679 8.841 188,104 +0.14(+1.65%)
Apr 10, 2017 8.592 8.716 8.554 8.698 183,848 +0.11(+1.31%)
Apr 07, 2017 8.542 8.604 8.486 8.585 201,788 +0.06(+0.66%)
Apr 06, 2017 8.380 8.554 8.357 8.529 202,063 +0.14(+1.63%)
Apr 05, 2017 8.430 8.517 8.349 8.392 222,132 -0.03(-0.37%)
Apr 04, 2017 8.536 8.573 8.392 8.423 207,378 -0.14(-1.60%)
Apr 03, 2017 8.604 8.604 8.448 8.561 302,643 -0.01(-0.11%)
Mar 31, 2017 8.458 8.582 8.421 8.570 374,121 +0.11(+1.32%)
Mar 30, 2017 8.415 8.471 8.359 8.458 178,497 +0.05(+0.59%)
Mar 29, 2017 8.335 8.483 8.335 8.409 162,627 +0.02(+0.30%)
Mar 28, 2017 8.359 8.390 8.267 8.384 241,843 +0.02(+0.30%)
Mar 27, 2017 8.279 8.397 8.242 8.359 232,129 +0.03(+0.37%)
Mar 24, 2017 8.353 8.409 8.322 8.328 207,534 -0.02(-0.22%)
Mar 23, 2017 8.242 8.428 8.236 8.347 139,950 +0.14(+1.66%)
Mar 22, 2017 8.242 8.261 8.087 8.211 196,591 -0.02(-0.30%)
Mar 21, 2017 8.366 8.366 8.229 8.236 193,530 -0.09(-1.12%)
Mar 20, 2017 8.378 8.391 8.304 8.328 106,921 -0.05(-0.59%)
Mar 17, 2017 8.335 8.421 8.255 8.378 342,245 +0.04(+0.52%)
Mar 16, 2017 8.310 8.384 8.249 8.335 112,111 +0.02(+0.22%)
Mar 15, 2017 8.105 8.359 8.105 8.316 191,614 +0.23(+2.83%)
Mar 14, 2017 8.124 8.155 8.031 8.087 216,261 -0.09(-1.06%)
Mar 13, 2017 8.062 8.198 8.050 8.174 334,955 +0.13(+1.62%)
Mar 10, 2017 8.099 8.136 7.979 8.044 209,745 +0.02(+0.31%)
Mar 09, 2017 8.366 8.366 8.006 8.019 338,728 -0.33(-4.00%)
Mar 08, 2017 8.576 8.576 8.242 8.353 509,604 -0.20(-2.39%)
Mar 07, 2017 8.632 8.657 8.558 8.558 170,784 -0.07(-0.86%)
Mar 06, 2017 8.688 8.706 8.545 8.632 202,201 -0.01(-0.14%)
Mar 03, 2017 8.520 8.657 8.471 8.644 276,731 +0.09(+1.01%)
Mar 02, 2017 8.706 9.152 8.527 8.558 339,364 -0.15(-1.71%)
Mar 01, 2017 8.712 8.762 8.619 8.706 247,815 -0.00(-0.04%)
Feb 28, 2017 8.703 8.752 8.574 8.709 389,014 -0.01(-0.14%)
Feb 27, 2017 8.808 8.838 8.691 8.722 261,474 -0.04(-0.42%)
Feb 24, 2017 8.832 8.832 8.722 8.758 131,545 -0.10(-1.11%)
Feb 23, 2017 8.881 8.881 8.752 8.857 151,917 -0.01(-0.14%)
Feb 22, 2017 8.734 8.881 8.666 8.869 221,991 +0.11(+1.26%)
Feb 21, 2017 8.672 8.765 8.635 8.758 178,363 +0.09(+0.99%)
Feb 17, 2017 8.672 8.672 8.672 0 +0.02(+0.28%)
Feb 16, 2017 8.629 8.722 8.599 8.648 145,070 +0.02(+0.29%)
Feb 15, 2017 8.469 8.623 8.396 8.623 170,024 +0.09(+1.08%)
Feb 14, 2017 8.488 8.549 8.432 8.531 173,102 -0.01(-0.14%)
Feb 13, 2017 8.666 8.691 8.500 8.543 175,635 -0.10(-1.14%)
Feb 10, 2017 8.555 8.703 8.555 8.642 155,354 +0.11(+1.30%)
Feb 09, 2017 8.469 8.586 8.469 8.531 125,079 +0.09(+1.09%)
Feb 08, 2017 8.531 8.531 8.426 8.439 140,703 -0.06(-0.65%)
Feb 07, 2017 8.543 8.592 8.488 8.494 118,226 -0.02(-0.22%)
Feb 06, 2017 8.586 8.599 8.506 8.512 74,048 -0.06(-0.72%)
Feb 03, 2017 8.512 8.580 8.451 8.574 132,310 +0.14(+1.60%)
Feb 02, 2017 8.476 8.549 8.426 8.439 129,311 -0.02(-0.22%)
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.