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

Whitestone REIT (NY: WSR )

11.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 30, 2019 9.608 9.691 9.511 9.661 638,337 +0.12(+1.26%)
Apr 29, 2019 9.563 9.797 9.511 9.541 734,464 +0.03(+0.32%)
Apr 26, 2019 9.420 9.533 9.405 9.511 241,960 +0.13(+1.36%)
Apr 25, 2019 9.443 9.503 9.285 9.383 212,658 -0.06(-0.64%)
Apr 24, 2019 9.322 9.496 9.277 9.443 328,604 +0.14(+1.54%)
Apr 23, 2019 9.149 9.307 9.104 9.300 347,274 +0.17(+1.81%)
Apr 22, 2019 9.187 9.209 9.036 9.134 358,270 -0.09(-0.98%)
Apr 18, 2019 9.134 9.307 9.111 9.224 338,904 +0.08(+0.91%)
Apr 17, 2019 9.111 9.142 8.991 9.142 414,927 +0.07(+0.75%)
Apr 16, 2019 9.142 9.159 9.059 9.074 377,899 -0.07(-0.74%)
Apr 15, 2019 9.209 9.247 9.104 9.142 230,017 -0.05(-0.49%)
Apr 12, 2019 9.111 9.194 8.983 9.187 488,834 +0.09(+0.99%)
Apr 11, 2019 9.074 9.121 9.036 9.096 233,908 +0.03(+0.33%)
Apr 10, 2019 8.953 9.134 8.946 9.066 465,917 +0.14(+1.60%)
Apr 09, 2019 9.096 9.096 8.923 8.923 386,070 -0.15(-1.66%)
Apr 08, 2019 9.081 9.104 8.968 9.074 339,871 +0.00(+0.00%)
Apr 05, 2019 8.999 9.081 8.987 9.074 290,034 +0.10(+1.09%)
Apr 04, 2019 8.931 8.999 8.916 8.976 274,333 +0.06(+0.68%)
Apr 03, 2019 9.066 9.081 8.908 8.916 384,933 -0.15(-1.62%)
Apr 02, 2019 9.040 9.070 8.943 9.063 350,149 +0.02(+0.25%)
Apr 01, 2019 8.988 9.063 8.883 9.040 402,150 +0.06(+0.67%)
Mar 29, 2019 9.130 9.152 8.958 8.980 352,153 -0.13(-1.39%)
Mar 28, 2019 9.003 9.107 8.980 9.107 252,774 +0.16(+1.75%)
Mar 27, 2019 8.936 9.003 8.861 8.950 282,721 +0.01(+0.17%)
Mar 26, 2019 8.816 8.969 8.816 8.936 298,163 +0.15(+1.70%)
Mar 25, 2019 8.838 8.876 8.741 8.786 352,790 -0.07(-0.84%)
Mar 22, 2019 8.980 9.033 8.816 8.861 397,527 -0.13(-1.50%)
Mar 21, 2019 8.943 9.175 8.943 8.995 399,583 +0.05(+0.58%)
Mar 20, 2019 8.764 9.040 8.756 8.943 355,333 +0.16(+1.87%)
Mar 19, 2019 8.741 8.809 8.689 8.779 298,042 +0.03(+0.34%)
Mar 18, 2019 8.906 8.913 8.734 8.749 480,301 -0.14(-1.60%)
Mar 15, 2019 8.876 9.003 8.809 8.891 1,005,999 +0.04(+0.42%)
Mar 14, 2019 8.913 8.988 8.794 8.853 537,398 -0.06(-0.67%)
Mar 13, 2019 8.973 9.040 8.906 8.913 328,213 -0.06(-0.67%)
Mar 12, 2019 8.846 9.152 8.846 8.973 490,831 +0.15(+1.69%)
Mar 11, 2019 8.696 8.823 8.592 8.823 1,330,995 +0.16(+1.81%)
Mar 08, 2019 8.667 8.801 8.614 8.667 1,117,361 -0.01(-0.09%)
Mar 07, 2019 8.779 8.861 8.622 8.674 1,099,011 -0.10(-1.19%)
Mar 06, 2019 9.033 9.078 8.779 8.779 646,931 -0.27(-2.97%)
Mar 05, 2019 9.033 9.152 8.958 9.048 571,655 -0.01(-0.08%)
Mar 04, 2019 9.092 9.152 8.816 9.055 1,082,723 -0.04(-0.49%)
Mar 01, 2019 9.720 9.735 9.025 9.100 1,587,702 -0.55(-5.69%)
Feb 28, 2019 10.32 10.32 9.271 9.649 1,734,404 -0.92(-8.70%)
Feb 27, 2019 10.60 10.62 10.52 10.57 249,318 -0.05(-0.49%)
Feb 26, 2019 10.62 10.66 10.55 10.62 445,324 +0.01(+0.14%)
Feb 25, 2019 10.65 10.72 10.56 10.61 289,387 -0.04(-0.35%)
Feb 22, 2019 10.64 10.80 10.62 10.64 265,215 +0.00(+0.00%)
Feb 21, 2019 10.72 10.77 10.54 10.64 250,100 -0.12(-1.10%)
Feb 20, 2019 10.78 10.87 10.71 10.76 569,867 -0.02(-0.21%)
Feb 19, 2019 10.67 10.84 10.67 10.78 422,851 +0.11(+1.04%)
Feb 15, 2019 10.64 10.71 10.57 10.67 488,632 +0.07(+0.63%)
Feb 14, 2019 10.61 10.67 10.53 10.61 475,537 +0.04(+0.35%)
Feb 13, 2019 10.62 10.69 10.55 10.57 398,924 -0.07(-0.63%)
Feb 12, 2019 10.67 10.79 10.61 10.64 515,682 -0.03(-0.28%)
Feb 11, 2019 10.46 10.71 10.44 10.67 1,196,523 +0.22(+2.06%)
Feb 08, 2019 10.42 10.51 10.38 10.45 261,304 -0.01(-0.07%)
Feb 07, 2019 10.43 10.52 10.37 10.46 375,333 +0.00(+0.00%)
Feb 06, 2019 10.46 10.48 10.40 10.46 194,223 -0.01(-0.07%)
Feb 05, 2019 10.49 10.49 10.40 10.46 234,837 -0.01(-0.07%)
Feb 04, 2019 10.44 10.48 10.35 10.47 235,209 +0.02(+0.21%)
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.