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 (%)
Feb 28, 2014 6.828 7.001 6.789 6.943 845,058 +0.18(+2.71%)
Feb 27, 2014 6.717 6.803 6.713 6.760 249,016 -0.03(-0.39%)
Feb 26, 2014 6.811 6.811 6.729 6.787 190,055 -0.00(-0.07%)
Feb 25, 2014 6.806 6.811 6.729 6.791 134,260 +0.00(+0.07%)
Feb 24, 2014 6.801 6.858 6.763 6.787 179,823 -0.00(-0.07%)
Feb 21, 2014 6.777 6.811 6.739 6.791 188,524 +0.04(+0.57%)
Feb 20, 2014 6.710 6.758 6.686 6.753 157,814 +0.03(+0.43%)
Feb 19, 2014 6.691 6.811 6.683 6.724 287,737 +0.01(+0.21%)
Feb 18, 2014 6.748 6.782 6.686 6.710 243,960 -0.04(-0.57%)
Feb 14, 2014 6.686 6.748 6.748 6.748 167,217 +0.09(+1.30%)
Feb 13, 2014 6.595 6.729 6.585 6.662 191,272 +0.04(+0.58%)
Feb 12, 2014 6.671 6.671 6.566 6.623 104,684 -0.03(-0.43%)
Feb 11, 2014 6.585 6.705 6.585 6.652 104,298 +0.08(+1.17%)
Feb 10, 2014 6.513 6.614 6.436 6.575 157,360 +0.07(+1.03%)
Feb 07, 2014 6.470 6.518 6.432 6.508 157,097 +0.04(+0.59%)
Feb 06, 2014 6.412 6.519 6.398 6.470 141,328 +0.09(+1.35%)
Feb 05, 2014 6.427 6.446 6.360 6.384 139,151 -0.04(-0.67%)
Feb 04, 2014 6.436 6.499 6.398 6.427 158,786 +0.03(+0.45%)
Feb 03, 2014 6.561 6.571 6.345 6.398 233,731 -0.15(-2.27%)
Jan 31, 2014 6.460 6.575 6.432 6.547 232,364 +0.01(+0.22%)
Jan 30, 2014 6.499 6.595 6.470 6.532 217,406 +0.08(+1.23%)
Jan 29, 2014 6.472 6.544 6.339 6.453 304,633 -0.06(-0.88%)
Jan 28, 2014 6.482 6.572 6.448 6.510 296,085 +0.06(+0.96%)
Jan 27, 2014 6.591 6.634 6.444 6.448 173,360 -0.14(-2.17%)
Jan 24, 2014 6.620 6.629 6.572 6.591 191,491 -0.03(-0.43%)
Jan 23, 2014 6.672 6.801 6.620 6.620 390,724 -0.05(-0.79%)
Jan 22, 2014 6.591 6.729 6.577 6.672 256,335 +0.10(+1.60%)
Jan 21, 2014 6.501 6.582 6.470 6.567 167,739 +0.09(+1.32%)
Jan 17, 2014 6.506 6.482 6.482 6.482 172,808 -0.01(-0.22%)
Jan 16, 2014 6.453 6.506 6.425 6.496 185,167 +0.05(+0.74%)
Jan 15, 2014 6.406 6.467 6.429 6.448 313,488 +0.04(+0.67%)
Jan 14, 2014 6.382 6.443 6.339 6.406 152,205 +0.04(+0.60%)
Jan 13, 2014 6.367 6.406 6.315 6.367 224,346 +0.01(+0.15%)
Jan 10, 2014 6.396 6.425 6.344 6.358 163,819 -0.02(-0.37%)
Jan 09, 2014 6.396 6.396 6.315 6.382 125,177 -0.01(-0.22%)
Jan 08, 2014 6.429 6.429 6.320 6.396 203,040 -0.01(-0.22%)
Jan 07, 2014 6.496 6.496 6.372 6.410 186,040 -0.04(-0.66%)
Jan 06, 2014 6.477 6.499 6.429 6.453 194,790 +0.01(+0.15%)
Jan 03, 2014 6.387 6.506 6.387 6.444 212,203 +0.08(+1.20%)
Jan 02, 2014 6.334 6.391 6.290 6.367 261,253 +0.05(+0.72%)
Dec 31, 2013 6.303 6.322 6.322 6.322 262,441 +0.05(+0.75%)
Dec 30, 2013 6.213 6.308 6.213 6.275 188,463 +0.06(+0.99%)
Dec 27, 2013 6.228 6.228 6.195 6.213 139,720 -0.01(-0.23%)
Dec 26, 2013 6.289 6.317 6.228 6.228 212,047 -0.03(-0.45%)
Dec 24, 2013 6.209 6.317 6.176 6.256 215,481 +0.05(+0.76%)
Dec 23, 2013 6.327 6.327 6.190 6.209 303,026 -0.10(-1.57%)
Dec 20, 2013 6.147 6.317 6.133 6.308 643,250 +0.15(+2.38%)
Dec 19, 2013 6.223 6.225 6.119 6.161 192,946 -0.11(-1.73%)
Dec 18, 2013 6.209 6.270 6.091 6.270 215,121 +0.05(+0.84%)
Dec 17, 2013 6.209 6.237 6.166 6.218 108,201 +0.03(+0.46%)
Dec 16, 2013 6.100 6.232 6.082 6.190 190,076 +0.09(+1.47%)
Dec 13, 2013 6.133 6.161 6.091 6.100 248,600 -0.02(-0.39%)
Dec 12, 2013 6.204 6.228 6.114 6.124 221,846 -0.11(-1.82%)
Dec 11, 2013 6.280 6.280 6.185 6.237 218,067 -0.02(-0.30%)
Dec 10, 2013 6.303 6.303 6.174 6.256 302,907 -0.04(-0.68%)
Dec 09, 2013 6.317 6.317 6.171 6.299 370,994 -0.03(-0.52%)
Dec 06, 2013 6.223 6.339 6.195 6.332 291,701 +0.18(+2.92%)
Dec 05, 2013 6.180 6.209 6.147 6.152 127,945 -0.02(-0.38%)
Dec 04, 2013 6.199 6.271 6.147 6.176 224,589 -0.03(-0.46%)
Dec 03, 2013 6.176 6.284 6.157 6.204 251,777 +0.00(+0.00%)
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.