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 (%)
May 30, 2014 7.068 7.068 7.024 7.034 239,315 -0.01(-0.14%)
May 29, 2014 7.019 7.083 6.970 7.044 143,632 +0.03(+0.46%)
May 28, 2014 6.997 7.080 6.977 7.012 318,887 +0.02(+0.28%)
May 27, 2014 6.923 6.997 6.923 6.992 350,089 +0.07(+0.99%)
May 23, 2014 6.923 6.923 6.923 6.923 296,144 -0.00(-0.04%)
May 22, 2014 6.835 6.933 6.835 6.926 165,914 +0.09(+1.32%)
May 21, 2014 6.826 6.850 6.777 6.835 181,675 +0.01(+0.22%)
May 20, 2014 6.845 6.865 6.816 6.821 216,563 -0.03(-0.43%)
May 19, 2014 6.835 6.884 6.806 6.850 170,827 -0.02(-0.28%)
May 16, 2014 6.786 6.875 6.782 6.870 156,261 +0.07(+1.01%)
May 15, 2014 6.840 6.870 6.747 6.801 300,922 -0.04(-0.64%)
May 14, 2014 6.884 6.894 6.840 6.845 212,866 -0.03(-0.50%)
May 13, 2014 6.948 6.999 6.879 6.879 159,476 -0.08(-1.19%)
May 12, 2014 6.943 7.007 6.909 6.963 215,185 +0.04(+0.64%)
May 09, 2014 6.850 6.923 6.850 6.919 125,220 +0.02(+0.35%)
May 08, 2014 6.933 6.938 6.875 6.894 150,731 -0.03(-0.42%)
May 07, 2014 6.840 6.938 6.840 6.923 277,059 +0.08(+1.14%)
May 06, 2014 6.840 6.923 6.840 6.845 216,647 -0.00(-0.07%)
May 05, 2014 6.870 6.875 6.840 6.850 120,863 +0.00(+0.07%)
May 02, 2014 6.830 6.889 6.811 6.845 169,560 +0.01(+0.21%)
May 01, 2014 6.806 6.840 6.752 6.830 166,654 +0.01(+0.18%)
Apr 30, 2014 6.779 6.857 6.755 6.818 131,829 +0.04(+0.65%)
Apr 29, 2014 6.818 6.857 6.770 6.774 115,110 -0.04(-0.57%)
Apr 28, 2014 6.779 6.853 6.765 6.813 140,270 +0.06(+0.94%)
Apr 25, 2014 6.794 6.833 6.721 6.750 154,503 -0.04(-0.64%)
Apr 24, 2014 6.852 6.860 6.760 6.794 114,979 -0.01(-0.21%)
Apr 23, 2014 6.901 6.911 6.804 6.809 131,632 -0.09(-1.27%)
Apr 22, 2014 6.896 6.906 6.838 6.896 176,583 +0.02(+0.35%)
Apr 21, 2014 6.833 6.881 6.774 6.872 73,756 +0.06(+0.93%)
Apr 17, 2014 6.750 6.809 6.809 6.809 100,210 +0.03(+0.43%)
Apr 16, 2014 6.755 6.804 6.712 6.779 111,799 +0.05(+0.79%)
Apr 15, 2014 6.677 6.760 6.595 6.726 163,454 +0.05(+0.73%)
Apr 14, 2014 6.736 6.755 6.638 6.677 150,421 -0.04(-0.58%)
Apr 11, 2014 6.740 6.797 6.668 6.716 181,566 -0.06(-0.86%)
Apr 10, 2014 6.891 6.925 6.755 6.774 240,769 -0.11(-1.55%)
Apr 09, 2014 6.940 6.940 6.838 6.881 143,669 -0.02(-0.35%)
Apr 08, 2014 6.886 6.940 6.829 6.906 167,183 +0.04(+0.64%)
Apr 07, 2014 6.945 6.973 6.833 6.862 220,968 -0.07(-0.98%)
Apr 04, 2014 6.974 7.051 6.925 6.930 227,221 -0.03(-0.49%)
Apr 03, 2014 7.022 7.042 6.949 6.964 136,969 -0.08(-1.17%)
Apr 02, 2014 6.979 7.061 6.969 7.047 164,376 +0.05(+0.69%)
Apr 01, 2014 7.013 7.013 6.944 6.998 195,795 -0.02(-0.28%)
Mar 31, 2014 7.042 7.056 7.003 7.017 216,583 +0.00(+0.03%)
Mar 28, 2014 6.972 7.087 6.952 7.015 195,360 +0.07(+0.97%)
Mar 27, 2014 6.904 7.015 6.904 6.947 102,448 +0.03(+0.49%)
Mar 26, 2014 7.054 7.097 6.894 6.914 163,179 -0.12(-1.65%)
Mar 25, 2014 7.078 7.145 7.015 7.030 173,320 -0.04(-0.61%)
Mar 24, 2014 7.131 7.149 6.986 7.073 222,614 -0.06(-0.88%)
Mar 21, 2014 7.005 7.136 6.972 7.136 359,717 +0.17(+2.43%)
Mar 20, 2014 6.933 6.986 6.880 6.967 97,715 +0.05(+0.77%)
Mar 19, 2014 7.078 7.078 6.880 6.914 135,302 -0.16(-2.25%)
Mar 18, 2014 6.972 7.073 6.957 7.073 177,183 +0.09(+1.24%)
Mar 17, 2014 7.025 7.030 6.938 6.986 166,344 -0.02(-0.28%)
Mar 14, 2014 6.962 7.025 6.962 7.005 115,346 +0.02(+0.28%)
Mar 13, 2014 7.034 7.044 6.957 6.986 131,736 -0.02(-0.34%)
Mar 12, 2014 6.952 7.025 6.938 7.010 177,150 +0.04(+0.62%)
Mar 11, 2014 7.001 7.054 6.957 6.967 165,365 -0.03(-0.41%)
Mar 10, 2014 7.030 7.044 6.928 6.996 251,208 -0.00(-0.07%)
Mar 07, 2014 7.097 7.097 6.972 7.001 150,998 -0.10(-1.36%)
Mar 06, 2014 7.116 7.121 7.039 7.097 113,923 -0.02(-0.34%)
Mar 05, 2014 7.145 7.189 7.092 7.121 142,187 -0.02(-0.27%)
Mar 04, 2014 7.073 7.184 7.056 7.141 509,612 +0.12(+1.65%)
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.