Skip to main content
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 5, 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 29, 2016 9.211 9.625 9.211 9.548 568,285 +0.34(+3.65%)
Jul 28, 2016 9.359 9.506 9.134 9.211 349,556 -0.07(-0.79%)
Jul 27, 2016 9.314 9.326 9.197 9.285 277,308 +0.01(+0.06%)
Jul 26, 2016 9.326 9.350 9.220 9.279 173,728 -0.02(-0.25%)
Jul 25, 2016 9.303 9.332 9.244 9.303 165,553 -0.02(-0.25%)
Jul 22, 2016 9.355 9.408 9.320 9.326 223,982 +0.02(+0.25%)
Jul 21, 2016 9.291 9.373 9.247 9.303 219,397 +0.01(+0.06%)
Jul 20, 2016 9.244 9.373 9.174 9.297 349,956 +0.08(+0.83%)
Jul 19, 2016 9.209 9.229 9.137 9.220 223,699 +0.02(+0.26%)
Jul 18, 2016 9.085 9.200 9.031 9.197 272,868 +0.14(+1.56%)
Jul 15, 2016 9.062 9.080 8.980 9.056 412,126 -0.01(-0.06%)
Jul 14, 2016 9.350 9.361 9.039 9.062 786,110 -0.35(-3.74%)
Jul 13, 2016 9.309 9.443 9.297 9.414 498,181 +0.11(+1.13%)
Jul 12, 2016 9.344 9.344 9.262 9.309 475,774 -0.01(-0.06%)
Jul 11, 2016 9.215 9.344 9.127 9.314 404,430 +0.12(+1.28%)
Jul 08, 2016 9.039 9.220 8.992 9.197 479,770 +0.21(+2.28%)
Jul 07, 2016 9.056 9.056 8.950 8.992 221,012 -0.07(-0.78%)
Jul 06, 2016 9.068 9.103 8.992 9.062 227,132 -0.01(-0.06%)
Jul 05, 2016 8.939 9.074 8.939 9.068 321,074 +0.15(+1.71%)
Jul 01, 2016 8.904 8.915 8.915 8.915 225,244 +0.06(+0.73%)
Jun 30, 2016 8.827 8.857 8.745 8.851 253,514 +0.06(+0.67%)
Jun 29, 2016 8.804 8.880 8.780 8.792 286,831 +0.03(+0.30%)
Jun 28, 2016 8.684 8.831 8.631 8.766 394,311 +0.18(+2.11%)
Jun 27, 2016 8.690 8.731 8.497 8.585 377,519 -0.15(-1.67%)
Jun 24, 2016 8.544 8.771 8.457 8.731 541,893 +0.01(+0.13%)
Jun 23, 2016 8.806 8.836 8.701 8.719 314,487 -0.05(-0.60%)
Jun 22, 2016 8.824 8.824 8.748 8.771 328,391 -0.01(-0.07%)
Jun 21, 2016 8.731 8.824 8.672 8.777 483,505 +0.05(+0.53%)
Jun 20, 2016 8.602 8.777 8.554 8.731 840,902 +0.16(+1.84%)
Jun 17, 2016 8.381 8.596 8.299 8.573 1,130,367 +0.21(+2.51%)
Jun 16, 2016 8.334 8.387 8.287 8.363 524,484 +0.03(+0.35%)
Jun 15, 2016 8.398 8.457 8.287 8.334 547,889 -0.04(-0.49%)
Jun 14, 2016 8.550 8.550 8.328 8.375 394,249 -0.13(-1.58%)
Jun 13, 2016 8.550 8.596 8.491 8.509 464,963 -0.02(-0.27%)
Jun 10, 2016 8.515 8.544 8.462 8.532 437,199 +0.03(+0.34%)
Jun 09, 2016 8.363 8.515 8.354 8.503 340,767 +0.16(+1.89%)
Jun 08, 2016 8.282 8.363 8.270 8.346 303,149 +0.06(+0.77%)
Jun 07, 2016 8.118 8.334 8.118 8.282 374,662 +0.17(+2.08%)
Jun 06, 2016 8.147 8.163 8.042 8.112 236,209 -0.02(-0.29%)
Jun 03, 2016 8.072 8.217 8.048 8.136 301,009 +0.09(+1.09%)
Jun 02, 2016 7.972 8.072 7.967 8.048 255,590 +0.02(+0.29%)
Jun 01, 2016 7.943 8.031 7.943 8.025 156,880 +0.05(+0.58%)
May 31, 2016 8.031 8.031 7.891 7.978 229,066 +0.01(+0.18%)
May 27, 2016 7.888 7.964 7.964 7.964 226,528 +0.08(+1.03%)
May 26, 2016 7.784 7.917 7.778 7.883 219,223 +0.10(+1.26%)
May 25, 2016 7.680 7.819 7.622 7.784 227,540 +0.09(+1.13%)
May 24, 2016 7.587 7.709 7.576 7.697 166,090 +0.17(+2.31%)
May 23, 2016 7.558 7.576 7.471 7.524 167,584 -0.03(-0.46%)
May 20, 2016 7.489 7.564 7.425 7.558 188,406 +0.12(+1.56%)
May 19, 2016 7.500 7.500 7.347 7.442 363,928 -0.14(-1.91%)
May 18, 2016 7.744 7.744 7.477 7.587 266,370 -0.16(-2.02%)
May 17, 2016 7.906 7.906 7.663 7.744 314,755 -0.19(-2.41%)
May 16, 2016 7.975 7.987 7.854 7.935 227,609 +0.04(+0.51%)
May 13, 2016 7.935 7.935 7.802 7.894 157,183 -0.04(-0.51%)
May 12, 2016 7.888 7.946 7.784 7.935 236,304 +0.06(+0.74%)
May 11, 2016 7.969 7.993 7.773 7.877 215,787 -0.12(-1.52%)
May 10, 2016 8.103 8.108 7.975 7.998 281,274 -0.06(-0.72%)
May 09, 2016 7.975 8.253 7.917 8.056 323,643 +0.14(+1.76%)
May 06, 2016 7.900 7.929 7.848 7.917 403,577 +0.02(+0.22%)
May 05, 2016 7.952 7.993 7.900 7.900 234,565 -0.02(-0.22%)
May 04, 2016 7.784 7.964 7.784 7.917 270,157 +0.08(+0.96%)
May 03, 2016 7.819 7.877 7.767 7.842 263,744 -0.01(-0.15%)
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.