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

Whitestone REIT (NY: WSR )

13.10 +0.04 (+0.31%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 31, 2019 9.419 9.560 9.359 9.517 469,415 +0.07(+0.72%)
May 30, 2019 9.397 9.488 9.397 9.449 259,167 +0.07(+0.72%)
May 29, 2019 9.585 9.585 9.359 9.382 356,265 -0.19(-1.96%)
May 28, 2019 9.660 9.705 9.547 9.570 335,992 -0.05(-0.47%)
May 24, 2019 9.675 9.712 9.555 9.615 198,762 +0.04(+0.39%)
May 23, 2019 9.630 9.637 9.532 9.577 367,272 -0.08(-0.78%)
May 22, 2019 9.667 9.690 9.540 9.652 272,712 +0.00(+0.00%)
May 21, 2019 9.555 9.690 9.555 9.652 348,143 +0.11(+1.18%)
May 20, 2019 9.682 9.705 9.532 9.540 353,524 -0.15(-1.55%)
May 17, 2019 9.712 9.742 9.630 9.690 494,709 -0.03(-0.31%)
May 16, 2019 9.682 9.863 9.622 9.720 351,725 +0.07(+0.70%)
May 15, 2019 9.615 9.697 9.562 9.652 255,610 +0.01(+0.08%)
May 14, 2019 9.615 9.664 9.570 9.645 358,540 +0.11(+1.10%)
May 13, 2019 9.577 9.645 9.457 9.540 508,318 -0.11(-1.09%)
May 10, 2019 9.502 9.660 9.487 9.645 352,261 +0.15(+1.58%)
May 09, 2019 9.427 9.517 9.322 9.495 233,380 +0.09(+0.96%)
May 08, 2019 9.479 9.585 9.404 9.404 289,192 -0.08(-0.79%)
May 07, 2019 9.600 9.660 9.397 9.479 431,652 -0.12(-1.25%)
May 06, 2019 9.547 9.709 9.464 9.600 609,126 +0.04(+0.39%)
May 03, 2019 9.412 9.652 9.284 9.562 856,290 +0.17(+1.84%)
May 02, 2019 9.419 9.690 9.292 9.389 407,451 -0.03(-0.32%)
May 01, 2019 9.547 9.577 9.382 9.419 858,529 -0.15(-1.53%)
Apr 30, 2019 9.514 9.596 9.417 9.566 644,698 +0.12(+1.26%)
Apr 29, 2019 9.469 9.700 9.417 9.447 741,783 +0.03(+0.32%)
Apr 26, 2019 9.327 9.439 9.312 9.417 244,371 +0.13(+1.36%)
Apr 25, 2019 9.350 9.409 9.193 9.290 214,777 -0.06(-0.64%)
Apr 24, 2019 9.230 9.402 9.186 9.350 331,878 +0.14(+1.54%)
Apr 23, 2019 9.059 9.215 9.014 9.208 350,735 +0.16(+1.81%)
Apr 22, 2019 9.096 9.119 8.947 9.044 361,840 -0.09(-0.98%)
Apr 18, 2019 9.044 9.215 9.022 9.133 342,281 +0.08(+0.91%)
Apr 17, 2019 9.022 9.051 8.902 9.051 419,062 +0.07(+0.75%)
Apr 16, 2019 9.051 9.069 8.969 8.984 381,665 -0.07(-0.74%)
Apr 15, 2019 9.119 9.156 9.014 9.051 232,310 -0.04(-0.49%)
Apr 12, 2019 9.022 9.104 8.895 9.096 493,706 +0.09(+0.99%)
Apr 11, 2019 8.984 9.031 8.947 9.007 236,239 +0.03(+0.33%)
Apr 10, 2019 8.865 9.044 8.858 8.977 470,560 +0.14(+1.60%)
Apr 09, 2019 9.007 9.007 8.835 8.835 389,917 -0.15(-1.66%)
Apr 08, 2019 8.992 9.014 8.880 8.984 343,257 +0.00(+0.00%)
Apr 05, 2019 8.910 8.992 8.898 8.984 292,924 +0.10(+1.09%)
Apr 04, 2019 8.843 8.910 8.828 8.887 277,066 +0.06(+0.68%)
Apr 03, 2019 8.977 8.992 8.820 8.828 388,769 -0.15(-1.62%)
Apr 02, 2019 8.951 8.981 8.855 8.973 353,638 +0.02(+0.25%)
Apr 01, 2019 8.899 8.973 8.796 8.951 406,158 +0.06(+0.67%)
Mar 29, 2019 9.040 9.062 8.870 8.892 355,662 -0.13(-1.39%)
Mar 28, 2019 8.914 9.018 8.892 9.018 255,293 +0.16(+1.75%)
Mar 27, 2019 8.847 8.914 8.773 8.862 285,538 +0.01(+0.17%)
Mar 26, 2019 8.729 8.881 8.729 8.847 301,134 +0.15(+1.70%)
Mar 25, 2019 8.751 8.788 8.655 8.699 356,306 -0.07(-0.84%)
Mar 22, 2019 8.892 8.944 8.729 8.773 401,489 -0.13(-1.49%)
Mar 21, 2019 8.855 9.084 8.855 8.907 403,565 +0.05(+0.58%)
Mar 20, 2019 8.677 8.951 8.670 8.855 358,874 +0.16(+1.87%)
Mar 19, 2019 8.655 8.722 8.603 8.692 301,012 +0.03(+0.34%)
Mar 18, 2019 8.818 8.825 8.648 8.662 485,088 -0.14(-1.60%)
Mar 15, 2019 8.788 8.914 8.722 8.803 1,016,024 +0.04(+0.42%)
Mar 14, 2019 8.825 8.899 8.707 8.766 542,753 -0.06(-0.67%)
Mar 13, 2019 8.884 8.951 8.818 8.825 331,484 -0.06(-0.67%)
Mar 12, 2019 8.759 9.062 8.759 8.884 495,722 +0.15(+1.69%)
Mar 11, 2019 8.611 8.736 8.507 8.736 1,344,258 +0.16(+1.81%)
Mar 08, 2019 8.581 8.714 8.529 8.581 1,128,495 -0.01(-0.09%)
Mar 07, 2019 8.692 8.773 8.537 8.588 1,109,963 -0.10(-1.19%)
Mar 06, 2019 8.944 8.988 8.692 8.692 653,378 -0.27(-2.97%)
Mar 05, 2019 8.944 9.062 8.870 8.958 577,352 -0.01(-0.08%)
Mar 04, 2019 9.003 9.062 8.729 8.966 1,093,513 -0.04(-0.49%)
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.