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
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2019 10.70 10.77 10.65 10.65 284,408 -0.05(-0.43%)
Sep 27, 2019 10.56 10.71 10.55 10.70 333,101 +0.09(+0.88%)
Sep 26, 2019 10.55 10.64 10.50 10.61 213,974 +0.09(+0.88%)
Sep 25, 2019 10.36 10.54 10.36 10.51 268,286 +0.19(+1.80%)
Sep 24, 2019 10.41 10.48 10.31 10.33 223,943 -0.05(-0.45%)
Sep 23, 2019 10.40 10.47 10.31 10.37 230,760 -0.02(-0.22%)
Sep 20, 2019 10.41 10.50 10.34 10.40 498,554 -0.03(-0.30%)
Sep 19, 2019 10.51 10.56 10.43 10.43 187,602 -0.07(-0.66%)
Sep 18, 2019 10.65 10.68 10.40 10.50 192,166 -0.13(-1.24%)
Sep 17, 2019 10.68 10.68 10.50 10.63 218,167 -0.01(-0.07%)
Sep 16, 2019 10.67 10.72 10.56 10.64 261,609 -0.04(-0.36%)
Sep 13, 2019 10.70 10.81 10.59 10.68 297,453 -0.04(-0.36%)
Sep 12, 2019 10.66 10.72 10.50 10.72 438,781 +0.05(+0.51%)
Sep 11, 2019 10.31 10.68 10.21 10.66 774,094 +0.43(+4.16%)
Sep 10, 2019 9.995 10.24 9.988 10.24 395,456 +0.17(+1.69%)
Sep 09, 2019 9.771 10.07 9.748 10.07 375,204 +0.29(+3.01%)
Sep 06, 2019 9.693 9.813 9.670 9.771 261,805 +0.09(+0.88%)
Sep 05, 2019 9.701 9.740 9.615 9.686 292,882 -0.01(-0.08%)
Sep 04, 2019 9.662 9.748 9.662 9.693 275,722 +0.04(+0.40%)
Sep 03, 2019 9.577 9.724 9.554 9.655 328,110 +0.04(+0.40%)
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%)
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.