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 28, 2017 7.890 7.915 7.783 7.897 1,208,866 -0.01(-0.16%)
Apr 27, 2017 8.029 8.029 7.733 7.909 1,898,675 -0.11(-1.41%)
Apr 26, 2017 8.098 8.123 7.985 8.022 1,733,813 -0.09(-1.09%)
Apr 25, 2017 8.155 8.211 8.060 8.111 1,380,358 -0.01(-0.15%)
Apr 24, 2017 8.249 8.281 8.073 8.123 1,210,515 -0.09(-1.15%)
Apr 21, 2017 8.249 8.325 8.208 8.218 1,703,018 -0.02(-0.23%)
Apr 20, 2017 8.199 8.274 8.060 8.237 9,895,551 -0.74(-8.21%)
Apr 19, 2017 9.061 9.131 8.942 8.973 457,484 -0.09(-1.04%)
Apr 18, 2017 8.967 9.068 8.967 9.068 162,928 +0.04(+0.49%)
Apr 17, 2017 8.910 9.030 8.904 9.024 205,603 +0.12(+1.34%)
Apr 13, 2017 8.917 8.929 8.816 8.904 176,534 +0.02(+0.21%)
Apr 12, 2017 8.980 8.980 8.832 8.885 205,648 -0.04(-0.49%)
Apr 11, 2017 8.797 8.948 8.766 8.929 186,248 +0.14(+1.65%)
Apr 10, 2017 8.677 8.803 8.640 8.784 182,034 +0.11(+1.31%)
Apr 07, 2017 8.627 8.690 8.570 8.671 199,797 +0.06(+0.66%)
Apr 06, 2017 8.463 8.640 8.441 8.614 200,069 +0.14(+1.63%)
Apr 05, 2017 8.514 8.602 8.432 8.476 219,940 -0.03(-0.37%)
Apr 04, 2017 8.621 8.658 8.476 8.507 205,332 -0.14(-1.60%)
Apr 03, 2017 8.690 8.690 8.533 8.646 299,657 -0.01(-0.11%)
Mar 31, 2017 8.543 8.668 8.505 8.655 370,430 +0.11(+1.32%)
Mar 30, 2017 8.499 8.555 8.443 8.543 176,736 +0.05(+0.59%)
Mar 29, 2017 8.418 8.568 8.418 8.493 161,022 +0.03(+0.30%)
Mar 28, 2017 8.443 8.474 8.349 8.468 239,457 +0.03(+0.30%)
Mar 27, 2017 8.361 8.480 8.324 8.443 229,839 +0.03(+0.37%)
Mar 24, 2017 8.436 8.493 8.405 8.411 205,486 -0.02(-0.22%)
Mar 23, 2017 8.324 8.511 8.318 8.430 138,569 +0.14(+1.66%)
Mar 22, 2017 8.324 8.343 8.168 8.293 194,651 -0.03(-0.30%)
Mar 21, 2017 8.449 8.449 8.311 8.318 191,621 -0.09(-1.12%)
Mar 20, 2017 8.461 8.475 8.386 8.411 105,866 -0.05(-0.59%)
Mar 17, 2017 8.418 8.505 8.337 8.461 338,868 +0.04(+0.52%)
Mar 16, 2017 8.393 8.468 8.331 8.418 111,005 +0.02(+0.22%)
Mar 15, 2017 8.186 8.443 8.186 8.399 189,723 +0.23(+2.83%)
Mar 14, 2017 8.205 8.236 8.111 8.168 214,127 -0.09(-1.06%)
Mar 13, 2017 8.143 8.280 8.130 8.255 331,650 +0.13(+1.62%)
Mar 10, 2017 8.180 8.218 8.058 8.124 207,675 +0.03(+0.31%)
Mar 09, 2017 8.449 8.449 8.086 8.099 335,386 -0.34(-4.00%)
Mar 08, 2017 8.662 8.662 8.324 8.436 504,576 -0.21(-2.39%)
Mar 07, 2017 8.718 8.743 8.643 8.643 169,099 -0.08(-0.86%)
Mar 06, 2017 8.774 8.793 8.630 8.718 200,206 -0.01(-0.14%)
Mar 03, 2017 8.605 8.743 8.555 8.730 274,001 +0.09(+1.01%)
Mar 02, 2017 8.793 9.243 8.612 8.643 336,016 -0.15(-1.71%)
Mar 01, 2017 8.799 8.849 8.705 8.793 245,370 -0.00(-0.04%)
Feb 28, 2017 8.790 8.840 8.659 8.796 385,176 -0.01(-0.14%)
Feb 27, 2017 8.895 8.926 8.777 8.808 258,894 -0.04(-0.42%)
Feb 24, 2017 8.920 8.920 8.808 8.846 130,247 -0.10(-1.11%)
Feb 23, 2017 8.970 8.970 8.840 8.945 150,418 -0.01(-0.14%)
Feb 22, 2017 8.821 8.970 8.753 8.958 219,801 +0.11(+1.26%)
Feb 21, 2017 8.759 8.852 8.721 8.846 176,603 +0.09(+0.99%)
Feb 17, 2017 8.759 8.759 8.759 0 +0.02(+0.28%)
Feb 16, 2017 8.715 8.808 8.684 8.734 143,639 +0.02(+0.29%)
Feb 15, 2017 8.554 8.709 8.479 8.709 168,346 +0.09(+1.08%)
Feb 14, 2017 8.572 8.635 8.516 8.616 171,394 -0.01(-0.14%)
Feb 13, 2017 8.753 8.777 8.585 8.628 173,902 -0.10(-1.14%)
Feb 10, 2017 8.641 8.790 8.641 8.728 153,821 +0.11(+1.30%)
Feb 09, 2017 8.554 8.672 8.554 8.616 123,844 +0.09(+1.09%)
Feb 08, 2017 8.616 8.616 8.510 8.523 139,315 -0.06(-0.65%)
Feb 07, 2017 8.628 8.677 8.572 8.579 117,059 -0.02(-0.22%)
Feb 06, 2017 8.672 8.684 8.591 8.597 73,317 -0.06(-0.72%)
Feb 03, 2017 8.597 8.666 8.535 8.659 131,005 +0.14(+1.60%)
Feb 02, 2017 8.560 8.635 8.510 8.523 128,035 -0.02(-0.22%)
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.