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 29, 2016 6.253 6.428 6.225 6.349 245,427 +0.10(+1.54%)
Feb 26, 2016 6.230 6.417 6.230 6.253 405,036 +0.02(+0.36%)
Feb 25, 2016 6.032 6.242 5.947 6.230 480,912 +0.34(+5.76%)
Feb 24, 2016 5.851 5.913 5.732 5.891 165,596 -0.01(-0.10%)
Feb 23, 2016 5.936 5.993 5.857 5.896 137,319 -0.04(-0.67%)
Feb 22, 2016 5.964 6.015 5.919 5.936 219,917 +0.01(+0.19%)
Feb 19, 2016 5.862 6.055 5.862 5.925 203,265 +0.03(+0.58%)
Feb 18, 2016 5.874 5.947 5.800 5.891 202,682 +0.06(+0.97%)
Feb 17, 2016 5.721 5.919 5.721 5.834 227,405 +0.12(+2.08%)
Feb 16, 2016 5.636 5.766 5.625 5.715 232,221 +0.11(+1.92%)
Feb 12, 2016 5.642 5.608 5.608 5.608 194,214 +0.02(+0.41%)
Feb 11, 2016 5.551 5.647 5.529 5.585 226,154 -0.04(-0.70%)
Feb 10, 2016 5.659 5.755 5.608 5.625 209,715 +0.02(+0.40%)
Feb 09, 2016 5.659 5.772 5.568 5.602 329,001 -0.13(-2.27%)
Feb 08, 2016 5.913 5.970 5.636 5.732 413,234 -0.22(-3.62%)
Feb 05, 2016 5.993 6.032 5.942 5.947 222,938 -0.05(-0.85%)
Feb 04, 2016 6.027 6.060 5.970 5.998 235,320 -0.03(-0.47%)
Feb 03, 2016 6.162 6.179 6.004 6.027 365,700 -0.10(-1.66%)
Feb 02, 2016 6.145 6.191 6.055 6.128 189,741 -0.05(-0.82%)
Feb 01, 2016 6.174 6.292 6.157 6.179 311,893 -0.00(-0.05%)
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%)
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.