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

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 29, 2016 6.137 6.233 6.104 6.182 466,784 +0.10(+1.57%)
Jan 28, 2016 6.042 6.244 5.980 6.087 404,754 +0.09(+1.50%)
Jan 27, 2016 6.053 6.078 5.947 5.997 316,174 -0.10(-1.57%)
Jan 26, 2016 5.935 6.137 5.935 6.092 500,458 +0.19(+3.13%)
Jan 25, 2016 5.857 5.975 5.789 5.907 222,090 +0.03(+0.57%)
Jan 22, 2016 5.739 5.918 5.672 5.874 466,286 +0.21(+3.66%)
Jan 21, 2016 5.559 5.801 5.498 5.666 507,558 +0.11(+2.02%)
Jan 20, 2016 5.773 5.801 5.296 5.554 1,378,849 -0.30(-5.08%)
Jan 19, 2016 6.081 6.090 5.840 5.851 389,920 -0.15(-2.52%)
Jan 15, 2016 5.963 6.003 6.003 6.003 576,300 -0.08(-1.38%)
Jan 14, 2016 5.980 6.182 5.902 6.087 458,115 +0.08(+1.31%)
Jan 13, 2016 6.160 6.238 5.947 6.008 553,443 -0.15(-2.46%)
Jan 12, 2016 6.479 6.485 6.132 6.160 484,274 -0.28(-4.36%)
Jan 11, 2016 6.418 6.474 6.378 6.440 180,065 +0.04(+0.70%)
Jan 08, 2016 6.541 6.558 6.373 6.395 317,764 -0.10(-1.55%)
Jan 07, 2016 6.687 6.698 6.468 6.496 342,997 -0.28(-4.14%)
Jan 06, 2016 6.681 6.844 6.670 6.777 194,097 +0.04(+0.67%)
Jan 05, 2016 6.558 6.782 6.552 6.732 167,262 +0.15(+2.21%)
Jan 04, 2016 6.665 6.665 6.485 6.586 230,351 -0.10(-1.47%)
Dec 31, 2015 6.751 6.684 6.684 6.684 176,263 -0.08(-1.23%)
Dec 30, 2015 6.818 6.857 6.751 6.768 129,998 -0.07(-1.06%)
Dec 29, 2015 6.779 6.897 6.779 6.840 178,446 +0.09(+1.40%)
Dec 28, 2015 6.679 6.773 6.645 6.745 207,345 +0.06(+0.83%)
Dec 24, 2015 6.679 6.690 6.690 6.690 66,300 -0.01(-0.08%)
Dec 23, 2015 6.601 6.695 6.601 6.695 155,729 +0.09(+1.43%)
Dec 22, 2015 6.584 6.651 6.523 6.601 232,552 +0.05(+0.76%)
Dec 21, 2015 6.734 6.757 6.484 6.551 316,774 -0.18(-2.73%)
Dec 18, 2015 6.668 6.796 6.567 6.734 1,476,874 +0.04(+0.67%)
Dec 17, 2015 6.706 6.745 6.673 6.690 200,959 -0.01(-0.17%)
Dec 16, 2015 6.489 6.745 6.450 6.701 369,999 +0.27(+4.15%)
Dec 15, 2015 6.228 6.450 6.228 6.434 373,163 +0.21(+3.40%)
Dec 14, 2015 6.245 6.309 6.089 6.222 412,558 -0.07(-1.06%)
Dec 11, 2015 6.295 6.373 6.250 6.289 394,940 -0.01(-0.09%)
Dec 10, 2015 6.373 6.417 6.278 6.295 139,019 -0.08(-1.22%)
Dec 09, 2015 6.295 6.417 6.258 6.373 200,463 +0.08(+1.33%)
Dec 08, 2015 6.245 6.317 6.222 6.289 163,448 -0.02(-0.26%)
Dec 07, 2015 6.289 6.345 6.267 6.306 290,729 -0.01(-0.18%)
Dec 04, 2015 6.350 6.428 6.200 6.317 737,588 -0.04(-0.61%)
Dec 03, 2015 6.578 6.631 6.334 6.356 326,392 -0.22(-3.38%)
Dec 02, 2015 6.712 6.751 6.573 6.578 266,326 -0.19(-2.80%)
Dec 01, 2015 6.745 6.829 6.718 6.768 122,104 +0.01(+0.16%)
Nov 30, 2015 6.818 6.868 6.679 6.757 448,265 -0.05(-0.78%)
Nov 27, 2015 6.738 6.815 6.732 6.809 89,721 +0.08(+1.15%)
Nov 25, 2015 6.666 6.732 6.732 6.732 160,248 +0.07(+1.08%)
Nov 24, 2015 6.605 6.663 6.539 6.660 265,122 +0.02(+0.33%)
Nov 23, 2015 6.671 6.705 6.622 6.638 202,849 -0.05(-0.74%)
Nov 20, 2015 6.644 6.727 6.627 6.688 181,224 +0.08(+1.25%)
Nov 19, 2015 6.577 6.638 6.522 6.605 150,943 +0.01(+0.17%)
Nov 18, 2015 6.544 6.600 6.500 6.594 178,071 +0.04(+0.67%)
Nov 17, 2015 6.589 6.655 6.533 6.550 172,422 -0.02(-0.34%)
Nov 16, 2015 6.484 6.594 6.445 6.572 214,699 +0.14(+2.15%)
Nov 13, 2015 6.473 6.594 6.417 6.434 290,494 -0.07(-1.02%)
Nov 12, 2015 6.622 6.633 6.484 6.500 267,157 -0.13(-2.00%)
Nov 11, 2015 6.671 6.699 6.577 6.633 164,301 -0.04(-0.66%)
Nov 10, 2015 6.589 6.715 6.517 6.677 265,152 +0.08(+1.26%)
Nov 09, 2015 6.765 6.809 6.550 6.594 465,759 -0.22(-3.16%)
Nov 06, 2015 7.003 7.003 6.749 6.809 228,616 -0.15(-2.22%)
Nov 05, 2015 6.959 7.069 6.854 6.964 265,822 +0.03(+0.40%)
Nov 04, 2015 6.948 6.953 6.845 6.936 340,774 +0.01(+0.08%)
Nov 03, 2015 6.898 6.953 6.826 6.931 152,783 +0.01(+0.08%)
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.