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: 4:10 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 (%)
Mar 31, 2015 8.360 8.417 8.292 8.328 95,683 -0.06(-0.72%)
Mar 30, 2015 8.378 8.433 8.331 8.389 134,891 +0.03(+0.31%)
Mar 27, 2015 8.269 8.383 8.221 8.363 114,554 +0.11(+1.33%)
Mar 26, 2015 8.274 8.316 8.180 8.253 86,141 -0.03(-0.38%)
Mar 25, 2015 8.410 8.503 8.243 8.284 118,204 -0.12(-1.43%)
Mar 24, 2015 8.472 8.498 8.357 8.404 114,663 -0.08(-0.98%)
Mar 23, 2015 8.493 8.529 8.419 8.488 147,374 -0.02(-0.25%)
Mar 20, 2015 8.342 8.509 8.269 8.509 298,499 +0.21(+2.58%)
Mar 19, 2015 8.253 8.324 8.222 8.295 126,647 +0.00(+0.00%)
Mar 18, 2015 8.175 8.305 8.102 8.295 146,399 +0.11(+1.34%)
Mar 17, 2015 8.191 8.227 8.107 8.185 101,580 -0.01(-0.06%)
Mar 16, 2015 8.123 8.222 8.103 8.191 106,874 +0.08(+0.96%)
Mar 13, 2015 8.138 8.165 8.019 8.112 120,087 -0.06(-0.77%)
Mar 12, 2015 8.060 8.180 8.013 8.175 122,352 +0.18(+2.28%)
Mar 11, 2015 8.008 8.128 7.951 7.992 107,434 -0.03(-0.33%)
Mar 10, 2015 8.008 8.065 7.951 8.019 90,480 +0.01(+0.13%)
Mar 09, 2015 7.956 8.071 7.925 8.008 153,605 +0.04(+0.52%)
Mar 06, 2015 8.133 8.202 7.925 7.966 285,464 -0.22(-2.74%)
Mar 05, 2015 8.133 8.243 8.102 8.191 95,722 +0.04(+0.51%)
Mar 04, 2015 8.206 8.227 8.144 8.149 118,486 -0.07(-0.89%)
Mar 03, 2015 8.295 8.295 8.211 8.222 129,536 -0.03(-0.32%)
Mar 02, 2015 8.232 8.337 8.217 8.248 113,955 +0.02(+0.25%)
Feb 27, 2015 8.305 8.316 8.186 8.227 216,610 +0.00(+0.03%)
Feb 26, 2015 8.173 8.245 8.105 8.224 270,710 +0.08(+0.95%)
Feb 25, 2015 8.105 8.214 8.085 8.147 168,067 +0.08(+0.96%)
Feb 24, 2015 8.105 8.110 8.017 8.069 158,943 -0.01(-0.06%)
Feb 23, 2015 8.064 8.111 8.017 8.074 103,332 +0.02(+0.26%)
Feb 20, 2015 7.996 8.116 7.996 8.053 96,295 +0.06(+0.71%)
Feb 19, 2015 8.173 8.173 7.996 7.996 118,337 -0.17(-2.03%)
Feb 18, 2015 8.022 8.167 8.022 8.162 118,788 +0.11(+1.42%)
Feb 17, 2015 8.116 8.188 8.007 8.048 150,797 -0.04(-0.45%)
Feb 13, 2015 8.162 8.085 8.085 8.085 151,088 -0.07(-0.83%)
Feb 12, 2015 8.059 8.157 8.038 8.152 115,714 +0.13(+1.61%)
Feb 11, 2015 8.048 8.142 7.929 8.022 165,768 -0.05(-0.58%)
Feb 10, 2015 8.095 8.147 7.939 8.069 231,913 +0.03(+0.32%)
Feb 09, 2015 8.085 8.162 8.038 8.043 160,792 -0.07(-0.83%)
Feb 06, 2015 8.375 8.375 8.100 8.110 232,770 -0.24(-2.86%)
Feb 05, 2015 8.271 8.370 8.209 8.349 188,742 +0.14(+1.70%)
Feb 04, 2015 8.230 8.287 8.177 8.209 139,167 -0.07(-0.81%)
Feb 03, 2015 8.157 8.302 8.157 8.276 160,348 +0.16(+1.91%)
Feb 02, 2015 8.230 8.230 7.986 8.121 176,194 -0.01(-0.13%)
Jan 30, 2015 8.287 8.333 8.131 8.131 244,740 -0.18(-2.21%)
Jan 29, 2015 8.300 8.325 8.197 8.315 243,075 +0.06(+0.69%)
Jan 28, 2015 8.336 8.398 8.258 8.258 123,203 -0.10(-1.17%)
Jan 27, 2015 8.295 8.392 8.295 8.356 201,172 -0.03(-0.37%)
Jan 26, 2015 8.248 8.392 8.176 8.387 203,727 +0.13(+1.62%)
Jan 23, 2015 8.264 8.295 8.202 8.253 220,222 -0.03(-0.37%)
Jan 22, 2015 8.150 8.305 8.135 8.284 319,082 +0.13(+1.64%)
Jan 21, 2015 8.130 8.181 8.099 8.150 137,011 -0.02(-0.19%)
Jan 20, 2015 8.222 8.346 8.099 8.166 351,795 -0.02(-0.19%)
Jan 16, 2015 7.898 8.197 7.898 8.181 262,074 +0.27(+3.45%)
Jan 15, 2015 7.965 7.965 7.846 7.908 230,065 -0.03(-0.32%)
Jan 14, 2015 7.795 7.949 7.749 7.934 110,497 +0.09(+1.12%)
Jan 13, 2015 7.903 7.924 7.759 7.846 132,693 +0.01(+0.07%)
Jan 12, 2015 7.862 7.893 7.836 7.841 134,940 +0.02(+0.20%)
Jan 09, 2015 7.851 7.903 7.815 7.826 142,291 -0.05(-0.59%)
Jan 08, 2015 7.944 7.953 7.815 7.872 275,046 -0.05(-0.65%)
Jan 07, 2015 7.924 7.957 7.877 7.924 132,151 +0.03(+0.33%)
Jan 06, 2015 7.918 7.980 7.872 7.898 150,612 -0.01(-0.07%)
Jan 05, 2015 7.805 7.955 7.805 7.903 161,354 +0.07(+0.85%)
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.