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

Whitestone REIT (NY: WSR )

12.44 +0.03 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 31, 2014 6.501 6.617 6.472 6.588 230,899 +0.01(+0.22%)
Jan 30, 2014 6.540 6.637 6.511 6.574 216,036 +0.08(+1.23%)
Jan 29, 2014 6.513 6.585 6.379 6.494 302,713 -0.06(-0.88%)
Jan 28, 2014 6.523 6.614 6.489 6.552 294,219 +0.06(+0.96%)
Jan 27, 2014 6.633 6.676 6.485 6.489 172,267 -0.14(-2.17%)
Jan 24, 2014 6.662 6.671 6.614 6.633 190,284 -0.03(-0.43%)
Jan 23, 2014 6.715 6.844 6.662 6.662 388,262 -0.05(-0.79%)
Jan 22, 2014 6.633 6.772 6.619 6.715 254,720 +0.11(+1.60%)
Jan 21, 2014 6.542 6.624 6.511 6.609 166,682 +0.09(+1.32%)
Jan 17, 2014 6.547 6.523 6.523 6.523 171,719 -0.01(-0.22%)
Jan 16, 2014 6.494 6.547 6.465 6.537 184,000 +0.05(+0.74%)
Jan 15, 2014 6.446 6.508 6.470 6.489 311,512 +0.04(+0.67%)
Jan 14, 2014 6.422 6.484 6.379 6.446 151,246 +0.04(+0.60%)
Jan 13, 2014 6.408 6.446 6.355 6.408 222,932 +0.01(+0.15%)
Jan 10, 2014 6.437 6.465 6.384 6.398 162,786 -0.02(-0.37%)
Jan 09, 2014 6.437 6.437 6.355 6.422 124,388 -0.01(-0.22%)
Jan 08, 2014 6.470 6.470 6.360 6.437 201,760 -0.01(-0.22%)
Jan 07, 2014 6.537 6.537 6.413 6.451 184,868 -0.04(-0.66%)
Jan 06, 2014 6.518 6.540 6.470 6.494 193,562 +0.01(+0.15%)
Jan 03, 2014 6.427 6.547 6.427 6.485 210,865 +0.08(+1.20%)
Jan 02, 2014 6.374 6.432 6.330 6.408 259,606 +0.05(+0.72%)
Dec 31, 2013 6.343 6.362 6.362 6.362 260,787 +0.05(+0.75%)
Dec 30, 2013 6.253 6.348 6.253 6.315 187,275 +0.06(+0.99%)
Dec 27, 2013 6.267 6.267 6.234 6.253 138,839 -0.01(-0.23%)
Dec 26, 2013 6.329 6.358 6.267 6.267 210,710 -0.03(-0.45%)
Dec 24, 2013 6.248 6.358 6.215 6.296 214,123 +0.05(+0.76%)
Dec 23, 2013 6.367 6.367 6.229 6.248 301,116 -0.10(-1.57%)
Dec 20, 2013 6.186 6.358 6.172 6.348 639,196 +0.15(+2.38%)
Dec 19, 2013 6.262 6.264 6.158 6.201 191,730 -0.11(-1.73%)
Dec 18, 2013 6.248 6.310 6.129 6.310 213,766 +0.05(+0.84%)
Dec 17, 2013 6.248 6.277 6.205 6.258 107,519 +0.03(+0.46%)
Dec 16, 2013 6.139 6.272 6.120 6.229 188,878 +0.09(+1.47%)
Dec 13, 2013 6.172 6.200 6.129 6.139 247,033 -0.02(-0.39%)
Dec 12, 2013 6.243 6.267 6.153 6.162 220,448 -0.11(-1.82%)
Dec 11, 2013 6.319 6.319 6.224 6.277 216,693 -0.02(-0.30%)
Dec 10, 2013 6.343 6.343 6.213 6.296 300,998 -0.04(-0.68%)
Dec 09, 2013 6.358 6.358 6.210 6.339 368,656 -0.03(-0.52%)
Dec 06, 2013 6.262 6.379 6.234 6.372 289,863 +0.18(+2.92%)
Dec 05, 2013 6.220 6.248 6.186 6.191 127,138 -0.02(-0.38%)
Dec 04, 2013 6.239 6.311 6.186 6.215 223,174 -0.03(-0.46%)
Dec 03, 2013 6.215 6.324 6.196 6.243 250,190 +0.00(+0.00%)
Dec 02, 2013 6.329 6.400 6.186 6.243 284,456 -0.13(-2.02%)
Nov 29, 2013 6.457 6.457 6.353 6.372 91,798 -0.04(-0.67%)
Nov 27, 2013 6.296 6.424 6.296 6.415 150,132 +0.10(+1.62%)
Nov 26, 2013 6.227 6.312 6.227 6.312 278,268 +0.06(+0.91%)
Nov 25, 2013 6.331 6.350 6.241 6.256 149,997 -0.05(-0.82%)
Nov 22, 2013 6.298 6.350 6.232 6.308 183,187 +0.02(+0.30%)
Nov 21, 2013 6.275 6.327 6.246 6.289 203,984 +0.04(+0.60%)
Nov 20, 2013 6.336 6.360 6.218 6.251 145,453 -0.09(-1.42%)
Nov 19, 2013 6.374 6.397 6.308 6.341 205,381 -0.05(-0.74%)
Nov 18, 2013 6.440 6.449 6.355 6.388 160,780 -0.03(-0.44%)
Nov 15, 2013 6.393 6.430 6.355 6.416 237,755 +0.01(+0.15%)
Nov 14, 2013 6.379 6.435 6.350 6.407 187,846 +0.18(+2.96%)
Nov 12, 2013 6.317 6.317 6.171 6.223 235,225 -0.07(-1.13%)
Nov 11, 2013 6.327 6.336 6.284 6.293 264,719 -0.06(-0.97%)
Nov 08, 2013 6.459 6.459 6.279 6.355 427,709 -0.10(-1.61%)
Nov 07, 2013 6.482 6.534 6.440 6.459 333,661 +0.03(+0.44%)
Nov 06, 2013 6.501 6.520 6.426 6.430 222,404 -0.01(-0.22%)
Nov 05, 2013 6.487 6.615 6.426 6.445 341,346 -0.15(-2.22%)
Nov 04, 2013 6.591 6.605 6.482 6.591 402,946 +0.02(+0.29%)
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.