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: 4:10 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 29, 2015 7.482 7.487 7.413 7.455 426,541 -0.01(-0.18%)
May 28, 2015 7.463 7.484 7.405 7.468 199,849 +0.01(+0.07%)
May 27, 2015 7.453 7.490 7.447 7.463 155,117 +0.00(+0.00%)
May 26, 2015 7.521 7.521 7.421 7.463 136,891 -0.09(-1.19%)
May 22, 2015 7.548 7.553 7.553 7.553 190,410 +0.01(+0.07%)
May 21, 2015 7.595 7.611 7.537 7.548 97,569 -0.06(-0.83%)
May 20, 2015 7.653 7.674 7.600 7.611 99,703 -0.04(-0.55%)
May 19, 2015 7.674 7.710 7.637 7.653 126,741 -0.03(-0.34%)
May 18, 2015 7.611 7.717 7.590 7.680 136,788 +0.10(+1.32%)
May 15, 2015 7.558 7.658 7.537 7.579 186,970 +0.04(+0.56%)
May 14, 2015 7.442 7.606 7.442 7.537 213,214 +0.12(+1.64%)
May 13, 2015 7.590 7.606 7.405 7.416 246,524 -0.15(-1.95%)
May 12, 2015 7.447 7.569 7.410 7.563 209,489 +0.16(+2.14%)
May 11, 2015 7.484 7.527 7.395 7.405 179,995 -0.06(-0.78%)
May 08, 2015 7.416 7.521 7.400 7.463 162,127 +0.06(+0.78%)
May 07, 2015 7.395 7.442 7.389 7.405 290,511 -0.01(-0.07%)
May 06, 2015 7.553 7.643 7.389 7.410 380,831 -0.21(-2.70%)
May 05, 2015 7.785 7.785 7.532 7.616 213,866 -0.19(-2.43%)
May 04, 2015 7.806 7.864 7.748 7.806 192,568 +0.00(+0.00%)
May 01, 2015 7.759 7.838 7.732 7.806 173,035 +0.10(+1.27%)
Apr 30, 2015 7.924 7.934 7.656 7.709 360,123 -0.25(-3.16%)
Apr 29, 2015 8.118 8.128 7.960 7.960 184,143 -0.18(-2.19%)
Apr 28, 2015 8.149 8.154 8.107 8.139 211,418 +0.02(+0.19%)
Apr 27, 2015 8.139 8.181 8.107 8.123 249,796 -0.01(-0.13%)
Apr 24, 2015 8.102 8.149 8.102 8.133 146,467 +0.01(+0.13%)
Apr 23, 2015 8.144 8.144 8.086 8.123 94,320 +0.00(+0.00%)
Apr 22, 2015 8.144 8.181 8.107 8.123 105,155 -0.02(-0.26%)
Apr 21, 2015 8.128 8.212 8.128 8.144 67,880 +0.02(+0.26%)
Apr 20, 2015 8.128 8.165 8.107 8.123 159,137 +0.01(+0.06%)
Apr 17, 2015 8.186 8.212 8.081 8.118 151,286 -0.09(-1.15%)
Apr 16, 2015 8.228 8.254 8.165 8.212 66,835 +0.00(+0.00%)
Apr 15, 2015 8.254 8.306 8.207 8.212 105,439 -0.04(-0.51%)
Apr 14, 2015 8.217 8.291 8.217 8.254 107,094 -0.02(-0.19%)
Apr 13, 2015 8.291 8.306 8.233 8.270 65,046 +0.01(+0.06%)
Apr 10, 2015 8.254 8.345 8.207 8.264 113,883 +0.06(+0.70%)
Apr 09, 2015 8.406 8.406 8.133 8.207 160,098 -0.17(-2.07%)
Apr 08, 2015 8.375 8.411 8.369 8.380 99,739 +0.00(+0.00%)
Apr 07, 2015 8.469 8.469 8.369 8.380 109,064 -0.02(-0.25%)
Apr 06, 2015 8.595 8.595 8.369 8.401 101,856 +0.03(+0.38%)
Apr 02, 2015 8.390 8.369 8.369 8.369 109,459 -0.03(-0.37%)
Apr 01, 2015 8.312 8.417 8.233 8.401 89,581 +0.07(+0.88%)
Mar 31, 2015 8.359 8.416 8.291 8.327 95,694 -0.06(-0.72%)
Mar 30, 2015 8.377 8.432 8.330 8.388 134,907 +0.03(+0.31%)
Mar 27, 2015 8.268 8.382 8.220 8.362 114,567 +0.11(+1.33%)
Mar 26, 2015 8.273 8.315 8.179 8.252 86,152 -0.03(-0.38%)
Mar 25, 2015 8.409 8.502 8.242 8.283 118,218 -0.12(-1.43%)
Mar 24, 2015 8.471 8.497 8.356 8.403 114,676 -0.08(-0.98%)
Mar 23, 2015 8.492 8.528 8.418 8.487 147,391 -0.02(-0.25%)
Mar 20, 2015 8.341 8.508 8.268 8.508 298,534 +0.21(+2.58%)
Mar 19, 2015 8.252 8.323 8.221 8.294 126,662 +0.00(+0.00%)
Mar 18, 2015 8.174 8.304 8.101 8.294 146,416 +0.11(+1.34%)
Mar 17, 2015 8.190 8.226 8.106 8.184 101,592 -0.01(-0.06%)
Mar 16, 2015 8.122 8.221 8.102 8.190 106,886 +0.08(+0.96%)
Mar 13, 2015 8.137 8.164 8.018 8.111 120,101 -0.06(-0.77%)
Mar 12, 2015 8.059 8.179 8.012 8.174 122,367 +0.18(+2.28%)
Mar 11, 2015 8.007 8.127 7.950 7.992 107,446 -0.03(-0.33%)
Mar 10, 2015 8.007 8.065 7.950 8.018 90,491 +0.01(+0.13%)
Mar 09, 2015 7.955 8.070 7.924 8.007 153,623 +0.04(+0.52%)
Mar 06, 2015 8.132 8.201 7.924 7.965 285,498 -0.22(-2.74%)
Mar 05, 2015 8.132 8.242 8.101 8.190 95,733 +0.04(+0.51%)
Mar 04, 2015 8.205 8.226 8.143 8.148 118,500 -0.07(-0.89%)
Mar 03, 2015 8.294 8.294 8.210 8.221 129,551 -0.03(-0.32%)
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.