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

Whitestone REIT (NY: WSR )

12.40 -0.06 (-0.44%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 17, 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 (%)
Oct 31, 2016 7.892 8.086 7.867 8.067 290,136 +0.18(+2.31%)
Oct 28, 2016 7.898 7.976 7.873 7.885 228,045 +0.00(+0.04%)
Oct 27, 2016 8.135 8.153 7.870 7.882 240,707 -0.24(-2.97%)
Oct 26, 2016 8.190 8.190 8.093 8.123 193,754 -0.11(-1.32%)
Oct 25, 2016 8.280 8.280 8.196 8.232 91,163 -0.06(-0.73%)
Oct 24, 2016 8.232 8.370 8.202 8.292 158,345 +0.07(+0.88%)
Oct 21, 2016 8.183 8.280 8.147 8.220 141,998 -0.04(-0.44%)
Oct 20, 2016 8.238 8.262 8.069 8.256 217,025 +0.04(+0.44%)
Oct 19, 2016 8.159 8.220 8.117 8.220 144,166 +0.08(+1.04%)
Oct 18, 2016 8.063 8.159 8.021 8.135 204,752 +0.11(+1.43%)
Oct 17, 2016 7.991 8.051 7.949 8.021 137,009 +0.07(+0.91%)
Oct 14, 2016 7.937 8.009 7.870 7.949 178,225 +0.02(+0.23%)
Oct 13, 2016 7.756 7.961 7.738 7.931 233,973 +0.17(+2.25%)
Oct 12, 2016 7.678 7.834 7.658 7.756 249,881 +0.13(+1.74%)
Oct 11, 2016 7.882 7.882 7.575 7.623 361,563 -0.26(-3.36%)
Oct 10, 2016 7.810 7.948 7.810 7.888 128,794 +0.08(+1.08%)
Oct 07, 2016 7.780 7.925 7.762 7.804 201,506 +0.02(+0.23%)
Oct 06, 2016 7.798 7.907 7.774 7.786 205,886 -0.04(-0.54%)
Oct 05, 2016 8.027 8.051 7.810 7.828 435,504 -0.15(-1.89%)
Oct 04, 2016 8.256 8.262 7.925 7.979 514,422 -0.28(-3.43%)
Oct 03, 2016 8.352 8.382 8.171 8.262 302,047 -0.10(-1.15%)
Sep 30, 2016 8.491 8.491 8.352 8.358 240,055 -0.11(-1.35%)
Sep 29, 2016 8.575 8.605 8.412 8.473 125,552 -0.06(-0.74%)
Sep 28, 2016 8.434 8.548 8.428 8.536 176,673 +0.11(+1.35%)
Sep 27, 2016 8.554 8.584 8.404 8.422 111,063 -0.12(-1.40%)
Sep 26, 2016 8.578 8.637 8.536 8.542 106,374 -0.04(-0.42%)
Sep 23, 2016 8.542 8.620 8.458 8.578 212,456 +0.01(+0.07%)
Sep 22, 2016 8.458 8.572 8.416 8.572 320,458 +0.23(+2.72%)
Sep 21, 2016 8.267 8.362 8.135 8.344 192,351 +0.08(+1.01%)
Sep 20, 2016 8.374 8.422 8.159 8.261 314,009 -0.10(-1.22%)
Sep 19, 2016 8.308 8.410 8.291 8.362 247,423 +0.02(+0.21%)
Sep 16, 2016 8.255 8.362 8.201 8.344 608,061 +0.09(+1.09%)
Sep 15, 2016 8.219 8.302 8.099 8.255 298,533 +0.00(+0.00%)
Sep 14, 2016 8.087 8.285 8.045 8.255 295,799 +0.19(+2.30%)
Sep 13, 2016 8.261 8.308 8.021 8.069 417,186 -0.26(-3.09%)
Sep 12, 2016 8.279 8.398 8.123 8.326 404,275 -0.05(-0.57%)
Sep 09, 2016 8.793 8.841 8.350 8.374 718,592 -0.47(-5.34%)
Sep 08, 2016 8.847 8.865 8.751 8.847 191,446 -0.03(-0.34%)
Sep 07, 2016 8.757 8.907 8.685 8.877 333,923 +0.12(+1.37%)
Sep 06, 2016 8.673 8.781 8.608 8.757 189,659 +0.07(+0.83%)
Sep 02, 2016 8.631 8.685 8.685 8.685 221,846 +0.05(+0.62%)
Sep 01, 2016 8.655 8.673 8.560 8.631 137,812 -0.04(-0.41%)
Aug 31, 2016 8.637 8.703 8.572 8.667 284,421 +0.03(+0.35%)
Aug 30, 2016 8.763 8.763 8.494 8.637 407,477 -0.06(-0.65%)
Aug 29, 2016 8.641 8.782 8.635 8.694 284,587 +0.05(+0.62%)
Aug 26, 2016 8.819 8.873 8.611 8.641 213,269 -0.17(-1.89%)
Aug 25, 2016 8.807 8.890 8.795 8.807 144,395 -0.01(-0.07%)
Aug 24, 2016 8.932 8.941 8.736 8.813 283,347 -0.10(-1.07%)
Aug 23, 2016 8.766 8.932 8.748 8.908 401,282 +0.22(+2.53%)
Aug 22, 2016 8.599 8.694 8.599 8.688 291,081 +0.02(+0.27%)
Aug 19, 2016 8.884 8.885 8.552 8.665 1,039,274 -0.35(-3.89%)
Aug 18, 2016 8.950 9.116 8.944 9.015 470,972 +0.10(+1.13%)
Aug 17, 2016 8.896 8.938 8.789 8.914 292,769 +0.05(+0.54%)
Aug 16, 2016 8.962 8.980 8.807 8.867 344,275 -0.11(-1.19%)
Aug 15, 2016 8.968 9.075 8.962 8.974 308,759 +0.01(+0.13%)
Aug 12, 2016 9.057 9.110 8.938 8.962 174,364 -0.05(-0.53%)
Aug 11, 2016 9.098 9.140 8.974 9.009 191,974 -0.10(-1.04%)
Aug 10, 2016 9.170 9.176 9.069 9.104 216,350 +0.01(+0.07%)
Aug 09, 2016 9.086 9.110 8.985 9.098 373,743 +0.04(+0.46%)
Aug 08, 2016 9.098 9.146 9.027 9.057 165,525 -0.03(-0.33%)
Aug 05, 2016 9.057 9.176 9.003 9.086 332,442 +0.05(+0.59%)
Aug 04, 2016 9.069 9.081 8.980 9.033 202,811 +0.01(+0.07%)
Aug 03, 2016 9.193 9.217 8.974 9.027 328,304 -0.16(-1.75%)
Aug 02, 2016 9.384 9.390 9.152 9.188 411,910 -0.20(-2.09%)
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.