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

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 9.421 9.561 9.360 9.518 469,359 +0.07(+0.72%)
May 30, 2019 9.398 9.490 9.398 9.451 259,137 +0.07(+0.72%)
May 29, 2019 9.586 9.586 9.360 9.383 356,223 -0.19(-1.96%)
May 28, 2019 9.661 9.706 9.548 9.571 335,953 -0.05(-0.47%)
May 24, 2019 9.676 9.713 9.556 9.616 198,739 +0.04(+0.39%)
May 23, 2019 9.631 9.638 9.533 9.578 367,229 -0.08(-0.78%)
May 22, 2019 9.668 9.691 9.541 9.653 272,680 +0.00(+0.00%)
May 21, 2019 9.556 9.691 9.556 9.653 348,102 +0.11(+1.18%)
May 20, 2019 9.683 9.706 9.533 9.541 353,482 -0.15(-1.55%)
May 17, 2019 9.713 9.744 9.631 9.691 494,651 -0.03(-0.31%)
May 16, 2019 9.683 9.864 9.623 9.721 351,684 +0.07(+0.70%)
May 15, 2019 9.616 9.698 9.563 9.653 255,580 +0.01(+0.08%)
May 14, 2019 9.616 9.665 9.571 9.646 358,498 +0.11(+1.10%)
May 13, 2019 9.578 9.646 9.458 9.541 508,258 -0.11(-1.09%)
May 10, 2019 9.503 9.661 9.488 9.646 352,219 +0.15(+1.58%)
May 09, 2019 9.428 9.518 9.323 9.496 233,352 +0.09(+0.96%)
May 08, 2019 9.481 9.586 9.405 9.405 289,158 -0.08(-0.79%)
May 07, 2019 9.601 9.661 9.398 9.481 431,602 -0.12(-1.25%)
May 06, 2019 9.548 9.710 9.466 9.601 609,055 +0.04(+0.39%)
May 03, 2019 9.413 9.653 9.285 9.563 856,189 +0.17(+1.84%)
May 02, 2019 9.421 9.691 9.293 9.390 407,403 -0.03(-0.32%)
May 01, 2019 9.548 9.578 9.383 9.421 858,428 -0.15(-1.53%)
Apr 30, 2019 9.515 9.597 9.418 9.567 644,623 +0.12(+1.26%)
Apr 29, 2019 9.470 9.701 9.418 9.448 741,696 +0.03(+0.32%)
Apr 26, 2019 9.328 9.440 9.313 9.418 244,343 +0.13(+1.36%)
Apr 25, 2019 9.351 9.410 9.194 9.291 214,752 -0.06(-0.64%)
Apr 24, 2019 9.231 9.403 9.187 9.351 331,839 +0.14(+1.54%)
Apr 23, 2019 9.060 9.217 9.015 9.209 350,693 +0.16(+1.81%)
Apr 22, 2019 9.097 9.120 8.948 9.045 361,797 -0.09(-0.98%)
Apr 18, 2019 9.045 9.217 9.023 9.134 342,241 +0.08(+0.91%)
Apr 17, 2019 9.023 9.052 8.903 9.052 419,013 +0.07(+0.75%)
Apr 16, 2019 9.052 9.070 8.970 8.985 381,620 -0.07(-0.74%)
Apr 15, 2019 9.120 9.157 9.015 9.052 232,282 -0.04(-0.49%)
Apr 12, 2019 9.023 9.105 8.896 9.097 493,647 +0.09(+0.99%)
Apr 11, 2019 8.985 9.032 8.948 9.008 236,212 +0.03(+0.33%)
Apr 10, 2019 8.866 9.045 8.859 8.978 470,505 +0.14(+1.60%)
Apr 09, 2019 9.008 9.008 8.836 8.836 389,871 -0.15(-1.66%)
Apr 08, 2019 8.993 9.015 8.881 8.985 343,217 +0.00(+0.00%)
Apr 05, 2019 8.911 8.993 8.899 8.985 292,889 +0.10(+1.09%)
Apr 04, 2019 8.844 8.911 8.829 8.888 277,034 +0.06(+0.68%)
Apr 03, 2019 8.978 8.993 8.821 8.829 388,723 -0.15(-1.62%)
Apr 02, 2019 8.952 8.982 8.856 8.974 353,597 +0.02(+0.25%)
Apr 01, 2019 8.900 8.974 8.797 8.952 406,110 +0.06(+0.67%)
Mar 29, 2019 9.041 9.063 8.871 8.893 355,620 -0.13(-1.39%)
Mar 28, 2019 8.915 9.019 8.893 9.019 255,262 +0.16(+1.75%)
Mar 27, 2019 8.848 8.915 8.774 8.863 285,504 +0.01(+0.17%)
Mar 26, 2019 8.730 8.882 8.730 8.848 301,099 +0.15(+1.70%)
Mar 25, 2019 8.752 8.789 8.656 8.700 356,264 -0.07(-0.84%)
Mar 22, 2019 8.893 8.945 8.730 8.774 401,441 -0.13(-1.50%)
Mar 21, 2019 8.856 9.085 8.856 8.908 403,518 +0.05(+0.58%)
Mar 20, 2019 8.678 8.952 8.671 8.856 358,832 +0.16(+1.87%)
Mar 19, 2019 8.656 8.723 8.604 8.693 300,977 +0.03(+0.34%)
Mar 18, 2019 8.819 8.826 8.649 8.663 485,031 -0.14(-1.60%)
Mar 15, 2019 8.789 8.915 8.723 8.804 1,015,904 +0.04(+0.42%)
Mar 14, 2019 8.826 8.900 8.708 8.767 542,689 -0.06(-0.67%)
Mar 13, 2019 8.885 8.952 8.819 8.826 331,445 -0.06(-0.67%)
Mar 12, 2019 8.760 9.063 8.760 8.885 495,664 +0.15(+1.69%)
Mar 11, 2019 8.612 8.737 8.508 8.737 1,344,100 +0.16(+1.81%)
Mar 08, 2019 8.582 8.715 8.530 8.582 1,128,362 -0.01(-0.09%)
Mar 07, 2019 8.693 8.774 8.538 8.589 1,109,832 -0.10(-1.19%)
Mar 06, 2019 8.945 8.989 8.693 8.693 653,301 -0.27(-2.97%)
Mar 05, 2019 8.945 9.063 8.871 8.959 577,284 -0.01(-0.08%)
Mar 04, 2019 9.004 9.063 8.730 8.967 1,093,384 -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.