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

Whitestone REIT (NY: WSR )

11.78 +0.18 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 29, 2016 7.788 7.840 7.724 7.829 358,085 +0.04(+0.52%)
Apr 28, 2016 7.578 7.933 7.572 7.788 427,352 +0.18(+2.34%)
Apr 27, 2016 7.627 7.668 7.517 7.610 208,649 -0.05(-0.60%)
Apr 26, 2016 7.523 7.679 7.523 7.656 354,952 +0.16(+2.16%)
Apr 25, 2016 7.425 7.500 7.407 7.494 266,237 +0.02(+0.23%)
Apr 22, 2016 7.454 7.517 7.413 7.477 144,826 +0.06(+0.78%)
Apr 21, 2016 7.488 7.639 7.407 7.419 281,497 -0.05(-0.62%)
Apr 20, 2016 7.569 7.579 7.454 7.465 163,659 -0.11(-1.45%)
Apr 19, 2016 7.569 7.610 7.524 7.575 214,064 +0.00(+0.00%)
Apr 18, 2016 7.564 7.604 7.541 7.575 85,055 -0.02(-0.23%)
Apr 15, 2016 7.483 7.656 7.473 7.593 339,587 +0.08(+1.00%)
Apr 14, 2016 7.483 7.523 7.424 7.517 282,662 +0.01(+0.08%)
Apr 13, 2016 7.471 7.512 7.379 7.512 165,261 +0.09(+1.25%)
Apr 12, 2016 7.402 7.477 7.379 7.419 136,041 +0.04(+0.55%)
Apr 11, 2016 7.292 7.465 7.280 7.379 180,994 +0.10(+1.35%)
Apr 08, 2016 7.326 7.396 7.251 7.280 171,449 +0.01(+0.16%)
Apr 07, 2016 7.222 7.281 7.147 7.269 171,893 +0.03(+0.40%)
Apr 06, 2016 7.228 7.297 7.211 7.240 240,874 -0.01(-0.08%)
Apr 05, 2016 7.245 7.320 7.228 7.245 120,224 -0.04(-0.56%)
Apr 04, 2016 7.315 7.396 7.240 7.286 265,747 +0.03(+0.40%)
Apr 01, 2016 7.245 7.292 7.234 7.257 135,643 -0.02(-0.24%)
Mar 31, 2016 7.222 7.326 7.193 7.274 154,912 +0.02(+0.24%)
Mar 30, 2016 7.315 7.350 7.245 7.257 162,358 -0.05(-0.75%)
Mar 29, 2016 7.065 7.318 7.036 7.312 259,242 +0.25(+3.50%)
Mar 28, 2016 7.105 7.130 6.950 7.065 260,777 +0.00(+0.00%)
Mar 24, 2016 6.887 7.065 7.065 7.065 303,626 +0.17(+2.50%)
Mar 23, 2016 6.990 7.008 6.893 6.893 200,992 -0.11(-1.64%)
Mar 22, 2016 7.025 7.059 6.962 7.008 150,176 -0.06(-0.89%)
Mar 21, 2016 7.168 7.183 7.065 7.071 176,747 -0.07(-0.97%)
Mar 18, 2016 7.203 7.226 7.105 7.140 299,593 -0.03(-0.48%)
Mar 17, 2016 7.048 7.209 7.036 7.174 196,986 +0.14(+2.04%)
Mar 16, 2016 6.870 7.053 6.858 7.031 164,188 +0.14(+2.00%)
Mar 15, 2016 6.921 6.944 6.850 6.893 110,425 -0.03(-0.50%)
Mar 14, 2016 6.898 7.013 6.898 6.927 163,549 -0.06(-0.90%)
Mar 11, 2016 6.921 7.002 6.881 6.990 360,992 +0.13(+1.84%)
Mar 10, 2016 6.921 6.921 6.761 6.864 217,907 +0.01(+0.17%)
Mar 09, 2016 6.898 6.944 6.807 6.852 165,048 -0.03(-0.50%)
Mar 08, 2016 7.002 7.002 6.807 6.887 334,682 -0.14(-1.96%)
Mar 07, 2016 6.766 7.065 6.766 7.025 351,183 +0.25(+3.64%)
Mar 04, 2016 6.893 6.910 6.738 6.778 294,507 -0.13(-1.83%)
Mar 03, 2016 6.617 6.910 6.600 6.904 617,017 +0.28(+4.25%)
Mar 02, 2016 6.468 6.634 6.468 6.623 338,439 +0.16(+2.49%)
Mar 01, 2016 6.422 6.491 6.404 6.462 281,565 +0.07(+1.12%)
Feb 29, 2016 6.293 6.470 6.265 6.390 243,851 +0.10(+1.54%)
Feb 26, 2016 6.270 6.458 6.270 6.293 402,436 +0.02(+0.36%)
Feb 25, 2016 6.071 6.282 5.986 6.270 477,825 +0.34(+5.76%)
Feb 24, 2016 5.889 5.952 5.769 5.929 164,533 -0.01(-0.10%)
Feb 23, 2016 5.974 6.031 5.895 5.934 136,438 -0.04(-0.67%)
Feb 22, 2016 6.003 6.054 5.957 5.974 218,506 +0.01(+0.19%)
Feb 19, 2016 5.900 6.094 5.900 5.963 201,960 +0.03(+0.58%)
Feb 18, 2016 5.912 5.986 5.838 5.929 201,381 +0.06(+0.97%)
Feb 17, 2016 5.758 5.957 5.758 5.872 225,945 +0.12(+2.08%)
Feb 16, 2016 5.672 5.803 5.661 5.752 230,730 +0.11(+1.92%)
Feb 12, 2016 5.678 5.644 5.644 5.644 192,967 +0.02(+0.41%)
Feb 11, 2016 5.587 5.684 5.565 5.621 224,702 -0.04(-0.70%)
Feb 10, 2016 5.695 5.792 5.644 5.661 208,369 +0.02(+0.40%)
Feb 09, 2016 5.695 5.809 5.604 5.638 326,889 -0.13(-2.27%)
Feb 08, 2016 5.952 6.008 5.673 5.769 410,581 -0.22(-3.62%)
Feb 05, 2016 6.031 6.071 5.980 5.986 221,507 -0.05(-0.85%)
Feb 04, 2016 6.065 6.100 6.008 6.037 233,810 -0.03(-0.47%)
Feb 03, 2016 6.202 6.219 6.043 6.065 363,353 -0.10(-1.66%)
Feb 02, 2016 6.185 6.231 6.094 6.168 188,523 -0.05(-0.82%)
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.