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 (%)
Dec 31, 2015 6.752 6.685 6.685 6.685 176,242 -0.08(-1.23%)
Dec 30, 2015 6.819 6.858 6.752 6.769 129,982 -0.07(-1.06%)
Dec 29, 2015 6.780 6.898 6.780 6.841 178,425 +0.09(+1.40%)
Dec 28, 2015 6.679 6.774 6.646 6.746 207,321 +0.06(+0.83%)
Dec 24, 2015 6.679 6.691 6.691 6.691 66,292 -0.01(-0.08%)
Dec 23, 2015 6.602 6.696 6.602 6.696 155,711 +0.09(+1.43%)
Dec 22, 2015 6.585 6.652 6.524 6.602 232,524 +0.05(+0.76%)
Dec 21, 2015 6.735 6.757 6.485 6.551 316,736 -0.18(-2.73%)
Dec 18, 2015 6.668 6.796 6.568 6.735 1,476,700 +0.04(+0.67%)
Dec 17, 2015 6.707 6.746 6.674 6.691 200,936 -0.01(-0.17%)
Dec 16, 2015 6.490 6.746 6.451 6.702 369,956 +0.27(+4.15%)
Dec 15, 2015 6.229 6.451 6.229 6.435 373,119 +0.21(+3.40%)
Dec 14, 2015 6.245 6.309 6.089 6.223 412,509 -0.07(-1.06%)
Dec 11, 2015 6.295 6.373 6.251 6.290 394,894 -0.01(-0.09%)
Dec 10, 2015 6.373 6.418 6.279 6.295 139,003 -0.08(-1.22%)
Dec 09, 2015 6.295 6.418 6.259 6.373 200,440 +0.08(+1.33%)
Dec 08, 2015 6.245 6.318 6.223 6.290 163,429 -0.02(-0.26%)
Dec 07, 2015 6.290 6.345 6.268 6.306 290,695 -0.01(-0.18%)
Dec 04, 2015 6.351 6.429 6.201 6.318 737,501 -0.04(-0.61%)
Dec 03, 2015 6.579 6.632 6.334 6.357 326,353 -0.22(-3.38%)
Dec 02, 2015 6.713 6.752 6.574 6.579 266,294 -0.19(-2.80%)
Dec 01, 2015 6.746 6.830 6.718 6.769 122,090 +0.01(+0.16%)
Nov 30, 2015 6.819 6.869 6.679 6.757 448,212 -0.05(-0.78%)
Nov 27, 2015 6.738 6.816 6.733 6.810 89,710 +0.08(+1.15%)
Nov 25, 2015 6.667 6.733 6.733 6.733 160,229 +0.07(+1.08%)
Nov 24, 2015 6.606 6.664 6.540 6.661 265,090 +0.02(+0.33%)
Nov 23, 2015 6.672 6.705 6.622 6.639 202,825 -0.05(-0.74%)
Nov 20, 2015 6.645 6.727 6.628 6.689 181,202 +0.08(+1.25%)
Nov 19, 2015 6.578 6.639 6.523 6.606 150,925 +0.01(+0.17%)
Nov 18, 2015 6.545 6.600 6.501 6.595 178,050 +0.04(+0.67%)
Nov 17, 2015 6.589 6.656 6.534 6.551 172,402 -0.02(-0.34%)
Nov 16, 2015 6.484 6.595 6.446 6.573 214,673 +0.14(+2.15%)
Nov 13, 2015 6.473 6.595 6.418 6.435 290,459 -0.07(-1.02%)
Nov 12, 2015 6.622 6.633 6.484 6.501 267,125 -0.13(-2.00%)
Nov 11, 2015 6.672 6.700 6.578 6.633 164,281 -0.04(-0.66%)
Nov 10, 2015 6.589 6.716 6.518 6.678 265,121 +0.08(+1.26%)
Nov 09, 2015 6.766 6.810 6.551 6.595 465,704 -0.22(-3.16%)
Nov 06, 2015 7.004 7.004 6.749 6.810 228,589 -0.15(-2.22%)
Nov 05, 2015 6.959 7.070 6.854 6.965 265,791 +0.03(+0.40%)
Nov 04, 2015 6.948 6.954 6.846 6.937 340,734 +0.01(+0.08%)
Nov 03, 2015 6.899 6.954 6.827 6.932 152,765 +0.01(+0.08%)
Nov 02, 2015 6.827 6.937 6.772 6.926 189,616 +0.10(+1.46%)
Oct 30, 2015 6.915 6.915 6.805 6.827 131,975 -0.07(-0.96%)
Oct 29, 2015 6.981 7.009 6.865 6.893 100,407 -0.08(-1.15%)
Oct 28, 2015 6.842 7.006 6.770 6.973 231,695 +0.13(+1.84%)
Oct 27, 2015 6.929 6.959 6.798 6.847 228,842 -0.08(-1.19%)
Oct 26, 2015 6.973 6.995 6.885 6.929 121,773 -0.03(-0.47%)
Oct 23, 2015 7.050 7.088 6.907 6.962 213,649 -0.08(-1.09%)
Oct 22, 2015 6.935 7.094 6.913 7.039 293,570 +0.14(+1.99%)
Oct 21, 2015 6.902 6.979 6.891 6.902 169,407 -0.02(-0.24%)
Oct 20, 2015 6.864 6.946 6.864 6.918 196,738 +0.01(+0.08%)
Oct 19, 2015 6.918 6.973 6.836 6.913 231,929 +0.02(+0.32%)
Oct 16, 2015 6.770 6.951 6.737 6.891 317,356 +0.14(+2.03%)
Oct 15, 2015 6.595 6.754 6.557 6.754 284,254 +0.19(+2.84%)
Oct 14, 2015 6.622 6.705 6.568 6.568 169,713 -0.07(-1.07%)
Oct 13, 2015 6.617 6.705 6.589 6.639 240,714 +0.00(+0.00%)
Oct 12, 2015 6.546 6.650 6.529 6.639 262,965 +0.11(+1.68%)
Oct 09, 2015 6.568 6.569 6.518 6.529 122,375 -0.03(-0.50%)
Oct 08, 2015 6.529 6.568 6.485 6.562 183,224 +0.04(+0.59%)
Oct 07, 2015 6.392 6.535 6.381 6.524 318,938 +0.14(+2.23%)
Oct 06, 2015 6.392 6.433 6.345 6.381 184,625 -0.04(-0.68%)
Oct 05, 2015 6.359 6.436 6.310 6.425 214,886 +0.10(+1.56%)
Oct 02, 2015 6.282 6.337 6.218 6.326 159,633 +0.01(+0.09%)
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.