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

Whitestone REIT (NY: WSR )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Feb 29, 2016 6.234 6.408 6.205 6.330 246,184 +0.10(+1.54%)
Feb 26, 2016 6.211 6.397 6.211 6.234 406,285 +0.02(+0.36%)
Feb 25, 2016 6.014 6.222 5.929 6.211 482,396 +0.34(+5.76%)
Feb 24, 2016 5.833 5.895 5.715 5.873 166,107 -0.01(-0.10%)
Feb 23, 2016 5.918 5.974 5.839 5.878 137,743 -0.04(-0.67%)
Feb 22, 2016 5.946 5.997 5.901 5.918 220,596 +0.01(+0.19%)
Feb 19, 2016 5.844 6.036 5.844 5.906 203,892 +0.03(+0.58%)
Feb 18, 2016 5.856 5.929 5.782 5.873 203,307 +0.06(+0.97%)
Feb 17, 2016 5.703 5.901 5.703 5.816 228,107 +0.12(+2.08%)
Feb 16, 2016 5.619 5.748 5.607 5.698 232,937 +0.11(+1.92%)
Feb 12, 2016 5.624 5.591 5.591 5.591 194,813 +0.02(+0.41%)
Feb 11, 2016 5.534 5.630 5.512 5.568 226,852 -0.04(-0.70%)
Feb 10, 2016 5.641 5.737 5.591 5.607 210,362 +0.02(+0.40%)
Feb 09, 2016 5.641 5.754 5.551 5.585 330,016 -0.13(-2.27%)
Feb 08, 2016 5.895 5.952 5.619 5.715 414,509 -0.21(-3.62%)
Feb 05, 2016 5.974 6.014 5.923 5.929 223,625 -0.05(-0.85%)
Feb 04, 2016 6.008 6.042 5.952 5.980 236,046 -0.03(-0.47%)
Feb 03, 2016 6.143 6.160 5.985 6.008 366,828 -0.10(-1.66%)
Feb 02, 2016 6.126 6.172 6.036 6.110 190,326 -0.05(-0.82%)
Feb 01, 2016 6.155 6.273 6.138 6.160 312,855 -0.00(-0.05%)
Jan 29, 2016 6.118 6.213 6.085 6.163 468,224 +0.10(+1.57%)
Jan 28, 2016 6.023 6.225 5.962 6.068 406,003 +0.09(+1.50%)
Jan 27, 2016 6.034 6.059 5.928 5.979 317,149 -0.10(-1.57%)
Jan 26, 2016 5.917 6.118 5.917 6.074 502,002 +0.18(+3.13%)
Jan 25, 2016 5.839 5.956 5.772 5.889 222,775 +0.03(+0.57%)
Jan 22, 2016 5.721 5.900 5.654 5.856 467,725 +0.21(+3.66%)
Jan 21, 2016 5.542 5.783 5.481 5.649 509,124 +0.11(+2.02%)
Jan 20, 2016 5.755 5.783 5.279 5.537 1,383,102 -0.30(-5.08%)
Jan 19, 2016 6.062 6.071 5.822 5.833 391,123 -0.15(-2.52%)
Jan 15, 2016 5.945 5.984 5.984 5.984 578,078 -0.08(-1.38%)
Jan 14, 2016 5.962 6.163 5.884 6.068 459,528 +0.08(+1.31%)
Jan 13, 2016 6.141 6.219 5.928 5.990 555,150 -0.15(-2.46%)
Jan 12, 2016 6.460 6.465 6.113 6.141 485,768 -0.28(-4.36%)
Jan 11, 2016 6.398 6.454 6.359 6.420 180,620 +0.04(+0.70%)
Jan 08, 2016 6.521 6.538 6.353 6.376 318,744 -0.10(-1.55%)
Jan 07, 2016 6.666 6.678 6.448 6.476 344,056 -0.28(-4.14%)
Jan 06, 2016 6.661 6.823 6.650 6.756 194,696 +0.04(+0.67%)
Jan 05, 2016 6.538 6.762 6.532 6.711 167,778 +0.15(+2.21%)
Jan 04, 2016 6.644 6.644 6.465 6.566 231,061 -0.10(-1.47%)
Dec 31, 2015 6.730 6.664 6.664 6.664 176,806 -0.08(-1.23%)
Dec 30, 2015 6.797 6.836 6.730 6.747 130,399 -0.07(-1.06%)
Dec 29, 2015 6.758 6.876 6.758 6.819 178,996 +0.09(+1.40%)
Dec 28, 2015 6.658 6.752 6.625 6.725 207,985 +0.06(+0.83%)
Dec 24, 2015 6.658 6.669 6.669 6.669 66,505 -0.01(-0.08%)
Dec 23, 2015 6.580 6.675 6.580 6.675 156,210 +0.09(+1.43%)
Dec 22, 2015 6.564 6.630 6.503 6.580 233,269 +0.05(+0.76%)
Dec 21, 2015 6.714 6.736 6.464 6.530 317,751 -0.18(-2.73%)
Dec 18, 2015 6.647 6.775 6.547 6.714 1,481,430 +0.04(+0.67%)
Dec 17, 2015 6.686 6.725 6.653 6.669 201,579 -0.01(-0.17%)
Dec 16, 2015 6.469 6.725 6.431 6.680 371,141 +0.27(+4.15%)
Dec 15, 2015 6.209 6.431 6.209 6.414 374,315 +0.21(+3.40%)
Dec 14, 2015 6.225 6.289 6.070 6.203 413,830 -0.07(-1.06%)
Dec 11, 2015 6.275 6.353 6.231 6.270 396,159 -0.01(-0.09%)
Dec 10, 2015 6.353 6.397 6.259 6.275 139,448 -0.08(-1.22%)
Dec 09, 2015 6.275 6.397 6.239 6.353 201,082 +0.08(+1.33%)
Dec 08, 2015 6.225 6.297 6.203 6.270 163,952 -0.02(-0.26%)
Dec 07, 2015 6.270 6.325 6.248 6.286 291,626 -0.01(-0.18%)
Dec 04, 2015 6.331 6.408 6.181 6.297 739,863 -0.04(-0.61%)
Dec 03, 2015 6.558 6.611 6.314 6.336 327,399 -0.22(-3.38%)
Dec 02, 2015 6.691 6.730 6.553 6.558 267,147 -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.