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 (%)
Feb 27, 2015 8.304 8.315 8.185 8.226 216,635 +0.00(+0.03%)
Feb 26, 2015 8.172 8.244 8.104 8.223 270,742 +0.08(+0.95%)
Feb 25, 2015 8.104 8.213 8.084 8.146 168,086 +0.08(+0.96%)
Feb 24, 2015 8.104 8.110 8.016 8.068 158,962 -0.01(-0.06%)
Feb 23, 2015 8.063 8.110 8.016 8.073 103,344 +0.02(+0.26%)
Feb 20, 2015 7.995 8.115 7.995 8.053 96,306 +0.06(+0.71%)
Feb 19, 2015 8.172 8.172 7.995 7.995 118,351 -0.17(-2.03%)
Feb 18, 2015 8.021 8.166 8.021 8.161 118,802 +0.11(+1.42%)
Feb 17, 2015 8.115 8.187 8.006 8.047 150,814 -0.04(-0.45%)
Feb 13, 2015 8.161 8.084 8.084 8.084 151,106 -0.07(-0.83%)
Feb 12, 2015 8.058 8.156 8.037 8.151 115,728 +0.13(+1.61%)
Feb 11, 2015 8.047 8.141 7.928 8.021 165,788 -0.05(-0.58%)
Feb 10, 2015 8.094 8.146 7.939 8.068 231,941 +0.03(+0.32%)
Feb 09, 2015 8.084 8.161 8.037 8.042 160,811 -0.07(-0.83%)
Feb 06, 2015 8.374 8.374 8.099 8.110 232,798 -0.24(-2.86%)
Feb 05, 2015 8.270 8.369 8.208 8.348 188,764 +0.14(+1.70%)
Feb 04, 2015 8.229 8.286 8.176 8.208 139,183 -0.07(-0.81%)
Feb 03, 2015 8.156 8.301 8.156 8.275 160,367 +0.16(+1.91%)
Feb 02, 2015 8.229 8.229 7.985 8.120 176,215 -0.01(-0.13%)
Jan 30, 2015 8.286 8.332 8.130 8.130 244,768 -0.18(-2.21%)
Jan 29, 2015 8.299 8.324 8.196 8.314 243,104 +0.06(+0.69%)
Jan 28, 2015 8.335 8.397 8.258 8.258 123,217 -0.10(-1.17%)
Jan 27, 2015 8.294 8.391 8.294 8.355 201,196 -0.03(-0.37%)
Jan 26, 2015 8.247 8.391 8.175 8.386 203,751 +0.13(+1.62%)
Jan 23, 2015 8.263 8.294 8.201 8.252 220,247 -0.03(-0.37%)
Jan 22, 2015 8.149 8.304 8.134 8.283 319,120 +0.13(+1.64%)
Jan 21, 2015 8.129 8.180 8.098 8.149 137,027 -0.02(-0.19%)
Jan 20, 2015 8.221 8.345 8.098 8.165 351,836 -0.02(-0.19%)
Jan 16, 2015 7.897 8.196 7.897 8.180 262,105 +0.27(+3.45%)
Jan 15, 2015 7.964 7.964 7.845 7.907 230,092 -0.03(-0.32%)
Jan 14, 2015 7.794 7.948 7.748 7.933 110,510 +0.09(+1.12%)
Jan 13, 2015 7.902 7.923 7.758 7.845 132,708 +0.01(+0.07%)
Jan 12, 2015 7.861 7.892 7.835 7.840 134,956 +0.02(+0.20%)
Jan 09, 2015 7.851 7.902 7.815 7.825 142,308 -0.05(-0.59%)
Jan 08, 2015 7.943 7.952 7.814 7.871 275,078 -0.05(-0.65%)
Jan 07, 2015 7.923 7.956 7.876 7.923 132,166 +0.03(+0.33%)
Jan 06, 2015 7.918 7.979 7.871 7.897 150,630 -0.01(-0.07%)
Jan 05, 2015 7.804 7.954 7.804 7.902 161,373 +0.07(+0.85%)
Jan 02, 2015 7.763 7.881 7.763 7.835 89,406 +0.10(+1.30%)
Dec 31, 2014 7.924 7.735 7.735 7.735 205,708 -0.17(-2.20%)
Dec 30, 2014 7.832 7.960 7.832 7.909 144,392 +0.04(+0.52%)
Dec 29, 2014 7.750 7.878 7.750 7.868 152,286 +0.10(+1.32%)
Dec 26, 2014 7.699 7.770 7.689 7.765 137,107 +0.06(+0.80%)
Dec 24, 2014 7.689 7.704 7.704 7.704 70,913 +0.03(+0.40%)
Dec 23, 2014 7.694 7.694 7.617 7.673 117,171 -0.01(-0.13%)
Dec 22, 2014 7.602 7.689 7.591 7.683 136,875 +0.10(+1.35%)
Dec 19, 2014 7.571 7.658 7.499 7.581 330,723 +0.01(+0.14%)
Dec 18, 2014 7.602 7.602 7.448 7.571 168,004 +0.04(+0.48%)
Dec 17, 2014 7.376 7.545 7.376 7.535 189,632 +0.15(+2.08%)
Dec 16, 2014 7.325 7.448 7.253 7.381 198,800 +0.07(+0.91%)
Dec 15, 2014 7.484 7.540 7.300 7.315 290,152 -0.16(-2.19%)
Dec 12, 2014 7.576 7.632 7.474 7.479 108,968 -0.13(-1.75%)
Dec 11, 2014 7.622 7.699 7.602 7.612 116,359 +0.03(+0.41%)
Dec 10, 2014 7.571 7.643 7.525 7.581 131,204 -0.04(-0.54%)
Dec 09, 2014 7.515 7.627 7.494 7.622 215,640 +0.10(+1.36%)
Dec 08, 2014 7.602 7.668 7.499 7.520 106,501 -0.07(-0.94%)
Dec 05, 2014 7.540 7.607 7.535 7.591 102,258 +0.03(+0.41%)
Dec 04, 2014 7.617 7.643 7.555 7.561 168,850 -0.05(-0.61%)
Dec 03, 2014 7.607 7.637 7.555 7.607 213,260 +0.02(+0.27%)
Dec 02, 2014 7.555 7.627 7.494 7.586 166,676 +0.05(+0.61%)
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.