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

Whitestone REIT (NY: WSR )

13.42 +0.34 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2014 7.630 7.665 7.589 7.630 174,904 +0.05(+0.67%)
Oct 30, 2014 7.467 7.579 7.431 7.579 209,806 +0.07(+0.91%)
Oct 29, 2014 7.576 7.576 7.449 7.510 148,524 -0.07(-0.93%)
Oct 28, 2014 7.460 7.581 7.359 7.581 214,969 +0.16(+2.18%)
Oct 27, 2014 7.364 7.438 7.343 7.419 96,859 +0.08(+1.03%)
Oct 24, 2014 7.399 7.399 7.288 7.343 110,569 -0.04(-0.55%)
Oct 23, 2014 7.353 7.419 7.308 7.384 150,241 +0.07(+0.97%)
Oct 22, 2014 7.303 7.374 7.288 7.313 175,907 +0.01(+0.07%)
Oct 21, 2014 7.353 7.353 7.262 7.308 306,866 -0.03(-0.41%)
Oct 20, 2014 7.268 7.338 7.216 7.338 378,820 +0.11(+1.54%)
Oct 17, 2014 7.364 7.364 7.197 7.227 133,537 -0.04(-0.49%)
Oct 16, 2014 7.182 7.338 7.141 7.262 201,400 +0.03(+0.42%)
Oct 15, 2014 7.237 7.308 6.949 7.232 344,698 -0.08(-1.04%)
Oct 14, 2014 7.283 7.394 7.232 7.308 232,184 +0.10(+1.33%)
Oct 13, 2014 7.192 7.333 7.161 7.212 314,585 +0.06(+0.85%)
Oct 10, 2014 7.126 7.247 7.112 7.151 217,862 +0.00(+0.00%)
Oct 09, 2014 7.212 7.232 7.106 7.151 184,346 -0.04(-0.56%)
Oct 08, 2014 7.025 7.247 7.005 7.192 216,556 +0.16(+2.30%)
Oct 07, 2014 7.096 7.121 7.030 7.030 109,257 -0.07(-0.93%)
Oct 06, 2014 7.151 7.151 7.096 7.096 103,846 -0.04(-0.57%)
Oct 03, 2014 7.141 7.146 7.000 7.136 136,507 +0.07(+0.93%)
Oct 02, 2014 7.030 7.151 7.030 7.070 132,554 +0.03(+0.36%)
Oct 01, 2014 7.070 7.126 7.010 7.045 195,396 +0.00(+0.00%)
Sep 30, 2014 7.086 7.101 7.010 7.045 213,127 -0.06(-0.78%)
Sep 29, 2014 7.050 7.116 7.038 7.101 167,070 +0.00(+0.04%)
Sep 26, 2014 6.958 7.113 6.948 7.098 186,088 +0.14(+1.95%)
Sep 25, 2014 7.013 7.033 6.907 6.963 444,423 -0.04(-0.50%)
Sep 24, 2014 7.003 7.053 6.928 6.998 279,061 -0.01(-0.07%)
Sep 23, 2014 7.133 7.214 7.003 7.003 321,143 -0.14(-1.90%)
Sep 22, 2014 7.279 7.294 7.118 7.138 250,808 -0.15(-2.07%)
Sep 19, 2014 7.174 7.294 7.136 7.289 416,371 +0.13(+1.82%)
Sep 18, 2014 7.163 7.219 7.133 7.158 164,288 +0.01(+0.07%)
Sep 17, 2014 7.169 7.224 7.148 7.153 150,327 -0.01(-0.14%)
Sep 16, 2014 7.063 7.204 7.038 7.163 296,444 +0.07(+0.92%)
Sep 15, 2014 7.209 7.249 7.093 7.098 402,769 -0.11(-1.53%)
Sep 12, 2014 7.440 7.445 7.199 7.209 301,368 -0.24(-3.23%)
Sep 11, 2014 7.430 7.480 7.404 7.450 152,505 -0.01(-0.07%)
Sep 10, 2014 7.515 7.515 7.420 7.455 185,335 -0.06(-0.80%)
Sep 09, 2014 7.555 7.565 7.485 7.515 194,421 -0.05(-0.66%)
Sep 08, 2014 7.590 7.595 7.545 7.565 145,540 -0.03(-0.40%)
Sep 05, 2014 7.530 7.610 7.525 7.595 127,967 +0.07(+0.87%)
Sep 04, 2014 7.580 7.615 7.525 7.530 139,016 -0.03(-0.33%)
Sep 03, 2014 7.575 7.575 7.530 7.555 194,640 -0.05(-0.59%)
Sep 02, 2014 7.650 7.650 7.570 7.600 127,269 -0.03(-0.39%)
Aug 29, 2014 7.575 7.630 7.630 7.630 222,909 +0.04(+0.53%)
Aug 28, 2014 7.590 7.615 7.560 7.590 110,357 -0.00(-0.03%)
Aug 27, 2014 7.568 7.603 7.548 7.593 165,791 +0.03(+0.46%)
Aug 26, 2014 7.503 7.588 7.503 7.558 178,131 +0.03(+0.46%)
Aug 25, 2014 7.603 7.603 7.473 7.523 123,039 -0.02(-0.33%)
Aug 22, 2014 7.618 7.618 7.508 7.548 164,462 -0.05(-0.72%)
Aug 21, 2014 7.568 7.613 7.558 7.603 119,343 +0.01(+0.20%)
Aug 20, 2014 7.638 7.663 7.533 7.588 180,899 -0.03(-0.46%)
Aug 19, 2014 7.573 7.648 7.568 7.623 92,384 +0.03(+0.39%)
Aug 18, 2014 7.583 7.608 7.538 7.593 197,511 +0.06(+0.86%)
Aug 15, 2014 7.613 7.638 7.498 7.528 209,143 -0.03(-0.40%)
Aug 14, 2014 7.603 7.603 7.548 7.558 131,785 -0.02(-0.33%)
Aug 13, 2014 7.528 7.588 7.528 7.583 137,941 +0.09(+1.20%)
Aug 12, 2014 7.503 7.541 7.463 7.493 87,146 -0.01(-0.20%)
Aug 11, 2014 7.523 7.593 7.488 7.508 139,096 +0.02(+0.33%)
Aug 08, 2014 7.423 7.483 7.398 7.483 113,828 +0.08(+1.15%)
Aug 07, 2014 7.463 7.484 7.393 7.398 118,547 -0.06(-0.87%)
Aug 06, 2014 7.503 7.508 7.433 7.463 119,856 +0.00(+0.00%)
Aug 05, 2014 7.433 7.506 7.379 7.463 166,612 -0.01(-0.20%)
Aug 04, 2014 7.493 7.493 7.388 7.478 213,906 +0.04(+0.54%)
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.