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

Whitestone REIT (NY: WSR )

13.24 +0.16 (+1.26%)
Streaming Delayed Price Updated: 1:21 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 (%)
Aug 31, 2016 8.583 8.648 8.518 8.613 286,225 +0.03(+0.35%)
Aug 30, 2016 8.708 8.708 8.440 8.583 410,061 -0.06(-0.65%)
Aug 29, 2016 8.586 8.726 8.580 8.639 286,392 +0.05(+0.62%)
Aug 26, 2016 8.763 8.817 8.557 8.586 214,621 -0.17(-1.89%)
Aug 25, 2016 8.752 8.834 8.740 8.752 145,311 -0.01(-0.07%)
Aug 24, 2016 8.876 8.885 8.681 8.758 285,144 -0.09(-1.07%)
Aug 23, 2016 8.710 8.876 8.693 8.852 403,827 +0.22(+2.53%)
Aug 22, 2016 8.545 8.639 8.545 8.634 292,927 +0.02(+0.27%)
Aug 19, 2016 8.828 8.829 8.498 8.610 1,045,865 -0.35(-3.89%)
Aug 18, 2016 8.893 9.059 8.887 8.958 473,959 +0.10(+1.13%)
Aug 17, 2016 8.840 8.882 8.734 8.858 294,625 +0.05(+0.54%)
Aug 16, 2016 8.905 8.923 8.752 8.811 346,458 -0.11(-1.19%)
Aug 15, 2016 8.911 9.017 8.905 8.917 310,718 +0.01(+0.13%)
Aug 12, 2016 9.000 9.053 8.882 8.905 175,470 -0.05(-0.53%)
Aug 11, 2016 9.041 9.082 8.917 8.952 193,191 -0.09(-1.04%)
Aug 10, 2016 9.112 9.118 9.012 9.047 217,722 +0.01(+0.07%)
Aug 09, 2016 9.029 9.053 8.929 9.041 376,113 +0.04(+0.46%)
Aug 08, 2016 9.041 9.088 8.970 9.000 166,575 -0.03(-0.33%)
Aug 05, 2016 9.000 9.118 8.947 9.029 334,550 +0.05(+0.59%)
Aug 04, 2016 9.012 9.023 8.923 8.976 204,097 +0.01(+0.07%)
Aug 03, 2016 9.136 9.159 8.917 8.970 330,386 -0.16(-1.75%)
Aug 02, 2016 9.325 9.330 9.094 9.130 414,522 -0.19(-2.09%)
Aug 01, 2016 9.472 9.512 9.265 9.325 439,544 -0.22(-2.35%)
Jul 29, 2016 9.212 9.626 9.212 9.549 568,218 +0.34(+3.65%)
Jul 28, 2016 9.360 9.508 9.136 9.212 349,515 -0.07(-0.79%)
Jul 27, 2016 9.315 9.327 9.198 9.286 277,275 +0.01(+0.06%)
Jul 26, 2016 9.327 9.351 9.222 9.280 173,707 -0.02(-0.25%)
Jul 25, 2016 9.304 9.333 9.245 9.304 165,533 -0.02(-0.25%)
Jul 22, 2016 9.357 9.409 9.321 9.327 223,956 +0.02(+0.25%)
Jul 21, 2016 9.292 9.374 9.248 9.304 219,371 +0.01(+0.06%)
Jul 20, 2016 9.245 9.374 9.175 9.298 349,914 +0.08(+0.83%)
Jul 19, 2016 9.210 9.230 9.138 9.222 223,673 +0.02(+0.26%)
Jul 18, 2016 9.087 9.201 9.032 9.198 272,836 +0.14(+1.56%)
Jul 15, 2016 9.063 9.081 8.981 9.057 412,078 -0.01(-0.06%)
Jul 14, 2016 9.351 9.362 9.040 9.063 786,017 -0.35(-3.74%)
Jul 13, 2016 9.310 9.445 9.298 9.415 498,122 +0.11(+1.13%)
Jul 12, 2016 9.345 9.345 9.263 9.310 475,718 -0.01(-0.06%)
Jul 11, 2016 9.216 9.345 9.128 9.315 404,382 +0.12(+1.28%)
Jul 08, 2016 9.040 9.222 8.993 9.198 479,713 +0.21(+2.28%)
Jul 07, 2016 9.057 9.057 8.952 8.993 220,986 -0.07(-0.78%)
Jul 06, 2016 9.069 9.104 8.993 9.063 227,106 -0.01(-0.06%)
Jul 05, 2016 8.940 9.075 8.940 9.069 321,036 +0.15(+1.71%)
Jul 01, 2016 8.905 8.916 8.916 8.916 225,218 +0.06(+0.73%)
Jun 30, 2016 8.828 8.858 8.746 8.852 253,484 +0.06(+0.67%)
Jun 29, 2016 8.805 8.881 8.781 8.793 286,797 +0.03(+0.30%)
Jun 28, 2016 8.685 8.832 8.632 8.767 394,264 +0.18(+2.11%)
Jun 27, 2016 8.691 8.732 8.498 8.586 377,475 -0.15(-1.67%)
Jun 24, 2016 8.545 8.772 8.458 8.732 541,829 +0.01(+0.13%)
Jun 23, 2016 8.807 8.837 8.702 8.720 314,450 -0.05(-0.60%)
Jun 22, 2016 8.825 8.825 8.749 8.772 328,352 -0.01(-0.07%)
Jun 21, 2016 8.732 8.825 8.673 8.778 483,449 +0.05(+0.53%)
Jun 20, 2016 8.603 8.778 8.555 8.732 840,803 +0.16(+1.84%)
Jun 17, 2016 8.382 8.597 8.300 8.574 1,130,234 +0.21(+2.51%)
Jun 16, 2016 8.335 8.387 8.288 8.364 524,422 +0.03(+0.35%)
Jun 15, 2016 8.399 8.457 8.288 8.335 547,825 -0.04(-0.49%)
Jun 14, 2016 8.551 8.551 8.329 8.376 394,203 -0.13(-1.58%)
Jun 13, 2016 8.551 8.597 8.492 8.510 464,908 -0.02(-0.27%)
Jun 10, 2016 8.516 8.545 8.463 8.533 437,148 +0.03(+0.34%)
Jun 09, 2016 8.364 8.516 8.355 8.504 340,727 +0.16(+1.89%)
Jun 08, 2016 8.283 8.364 8.271 8.347 303,114 +0.06(+0.77%)
Jun 07, 2016 8.119 8.335 8.119 8.283 374,618 +0.17(+2.08%)
Jun 06, 2016 8.148 8.164 8.043 8.113 236,181 -0.02(-0.29%)
Jun 03, 2016 8.073 8.218 8.049 8.137 300,974 +0.09(+1.09%)
Jun 02, 2016 7.973 8.073 7.968 8.049 255,560 +0.02(+0.29%)
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.