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 (%)
Oct 31, 2014 7.631 7.666 7.590 7.631 174,883 +0.05(+0.67%)
Oct 30, 2014 7.468 7.580 7.432 7.580 209,782 +0.07(+0.91%)
Oct 29, 2014 7.577 7.577 7.450 7.511 148,506 -0.07(-0.93%)
Oct 28, 2014 7.460 7.582 7.359 7.582 214,944 +0.16(+2.18%)
Oct 27, 2014 7.364 7.439 7.344 7.420 96,848 +0.08(+1.03%)
Oct 24, 2014 7.400 7.400 7.289 7.344 110,556 -0.04(-0.55%)
Oct 23, 2014 7.354 7.420 7.309 7.385 150,224 +0.07(+0.97%)
Oct 22, 2014 7.304 7.375 7.289 7.314 175,886 +0.01(+0.07%)
Oct 21, 2014 7.354 7.354 7.263 7.309 306,830 -0.03(-0.41%)
Oct 20, 2014 7.268 7.339 7.217 7.339 378,776 +0.11(+1.54%)
Oct 17, 2014 7.364 7.364 7.198 7.228 133,522 -0.04(-0.49%)
Oct 16, 2014 7.182 7.339 7.142 7.263 201,376 +0.03(+0.42%)
Oct 15, 2014 7.238 7.309 6.950 7.233 344,658 -0.08(-1.04%)
Oct 14, 2014 7.284 7.395 7.233 7.309 232,156 +0.10(+1.33%)
Oct 13, 2014 7.193 7.334 7.162 7.213 314,548 +0.06(+0.85%)
Oct 10, 2014 7.127 7.248 7.113 7.152 217,837 +0.00(+0.00%)
Oct 09, 2014 7.213 7.233 7.107 7.152 184,324 -0.04(-0.56%)
Oct 08, 2014 7.026 7.248 7.006 7.193 216,531 +0.16(+2.30%)
Oct 07, 2014 7.097 7.122 7.031 7.031 109,244 -0.07(-0.93%)
Oct 06, 2014 7.152 7.152 7.097 7.097 103,833 -0.04(-0.57%)
Oct 03, 2014 7.142 7.147 7.000 7.137 136,491 +0.07(+0.93%)
Oct 02, 2014 7.031 7.152 7.031 7.071 132,538 +0.03(+0.36%)
Oct 01, 2014 7.071 7.127 7.011 7.046 195,373 +0.00(+0.00%)
Sep 30, 2014 7.086 7.102 7.011 7.046 213,102 -0.06(-0.78%)
Sep 29, 2014 7.051 7.117 7.038 7.102 167,050 +0.00(+0.04%)
Sep 26, 2014 6.958 7.114 6.948 7.099 186,067 +0.14(+1.95%)
Sep 25, 2014 7.014 7.034 6.908 6.964 444,371 -0.04(-0.50%)
Sep 24, 2014 7.004 7.054 6.928 6.999 279,028 -0.01(-0.07%)
Sep 23, 2014 7.134 7.215 7.004 7.004 321,105 -0.14(-1.90%)
Sep 22, 2014 7.280 7.295 7.119 7.139 250,779 -0.15(-2.07%)
Sep 19, 2014 7.174 7.295 7.136 7.290 416,322 +0.13(+1.82%)
Sep 18, 2014 7.164 7.220 7.134 7.159 164,268 +0.01(+0.07%)
Sep 17, 2014 7.169 7.225 7.149 7.154 150,310 -0.01(-0.14%)
Sep 16, 2014 7.064 7.205 7.039 7.164 296,409 +0.07(+0.92%)
Sep 15, 2014 7.210 7.250 7.094 7.099 402,722 -0.11(-1.53%)
Sep 12, 2014 7.440 7.445 7.199 7.210 301,333 -0.24(-3.23%)
Sep 11, 2014 7.430 7.481 7.405 7.450 152,487 -0.01(-0.07%)
Sep 10, 2014 7.516 7.516 7.421 7.456 185,314 -0.06(-0.80%)
Sep 09, 2014 7.556 7.566 7.486 7.516 194,398 -0.05(-0.66%)
Sep 08, 2014 7.591 7.596 7.546 7.566 145,523 -0.03(-0.40%)
Sep 05, 2014 7.531 7.611 7.526 7.596 127,952 +0.07(+0.87%)
Sep 04, 2014 7.581 7.616 7.526 7.531 139,000 -0.03(-0.33%)
Sep 03, 2014 7.576 7.576 7.531 7.556 194,617 -0.05(-0.59%)
Sep 02, 2014 7.651 7.651 7.571 7.601 127,254 -0.03(-0.39%)
Aug 29, 2014 7.576 7.631 7.631 7.631 222,883 +0.04(+0.53%)
Aug 28, 2014 7.591 7.616 7.561 7.591 110,344 -0.00(-0.03%)
Aug 27, 2014 7.569 7.604 7.549 7.594 165,771 +0.03(+0.46%)
Aug 26, 2014 7.504 7.589 7.504 7.559 178,110 +0.03(+0.46%)
Aug 25, 2014 7.604 7.604 7.474 7.524 123,025 -0.02(-0.33%)
Aug 22, 2014 7.619 7.619 7.509 7.549 164,442 -0.05(-0.72%)
Aug 21, 2014 7.569 7.614 7.559 7.604 119,329 +0.01(+0.20%)
Aug 20, 2014 7.638 7.663 7.534 7.589 180,878 -0.03(-0.46%)
Aug 19, 2014 7.574 7.649 7.569 7.624 92,373 +0.03(+0.39%)
Aug 18, 2014 7.584 7.609 7.539 7.594 197,487 +0.06(+0.86%)
Aug 15, 2014 7.614 7.638 7.499 7.529 209,119 -0.03(-0.40%)
Aug 14, 2014 7.604 7.604 7.549 7.559 131,770 -0.02(-0.33%)
Aug 13, 2014 7.529 7.589 7.529 7.584 137,925 +0.09(+1.20%)
Aug 12, 2014 7.504 7.542 7.464 7.494 87,135 -0.01(-0.20%)
Aug 11, 2014 7.524 7.594 7.489 7.509 139,079 +0.02(+0.33%)
Aug 08, 2014 7.424 7.484 7.399 7.484 113,815 +0.08(+1.15%)
Aug 07, 2014 7.464 7.485 7.394 7.399 118,533 -0.06(-0.87%)
Aug 06, 2014 7.504 7.509 7.434 7.464 119,842 +0.00(+0.00%)
Aug 05, 2014 7.434 7.507 7.380 7.464 166,593 -0.01(-0.20%)
Aug 04, 2014 7.494 7.494 7.389 7.479 213,881 +0.04(+0.54%)
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.