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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.443 8.501 8.374 8.411 94,739 -0.06(-0.72%)
Mar 30, 2015 8.462 8.517 8.414 8.472 133,560 +0.03(+0.31%)
Mar 27, 2015 8.351 8.467 8.303 8.446 113,423 +0.11(+1.33%)
Mar 26, 2015 8.356 8.399 8.262 8.335 85,291 -0.03(-0.38%)
Mar 25, 2015 8.493 8.588 8.325 8.367 117,037 -0.12(-1.43%)
Mar 24, 2015 8.557 8.583 8.441 8.488 113,532 -0.08(-0.98%)
Mar 23, 2015 8.578 8.614 8.503 8.572 145,919 -0.02(-0.25%)
Mar 20, 2015 8.425 8.593 8.351 8.593 295,554 +0.22(+2.58%)
Mar 19, 2015 8.335 8.407 8.304 8.377 125,397 +0.00(+0.00%)
Mar 18, 2015 8.256 8.388 8.183 8.377 144,955 +0.11(+1.34%)
Mar 17, 2015 8.272 8.309 8.188 8.267 100,578 -0.01(-0.06%)
Mar 16, 2015 8.204 8.304 8.184 8.272 105,819 +0.08(+0.96%)
Mar 13, 2015 8.220 8.246 8.098 8.193 118,902 -0.06(-0.77%)
Mar 12, 2015 8.141 8.262 8.093 8.256 121,145 +0.18(+2.28%)
Mar 11, 2015 8.088 8.209 8.030 8.072 106,374 -0.03(-0.33%)
Mar 10, 2015 8.088 8.146 8.030 8.098 89,587 +0.01(+0.13%)
Mar 09, 2015 8.035 8.151 8.004 8.088 152,090 +0.04(+0.52%)
Mar 06, 2015 8.214 8.284 8.004 8.046 282,648 -0.23(-2.74%)
Mar 05, 2015 8.214 8.325 8.183 8.272 94,778 +0.04(+0.51%)
Mar 04, 2015 8.288 8.309 8.225 8.230 117,317 -0.07(-0.89%)
Mar 03, 2015 8.377 8.377 8.293 8.304 128,257 -0.03(-0.32%)
Mar 02, 2015 8.314 8.420 8.299 8.330 112,831 +0.02(+0.25%)
Feb 27, 2015 8.388 8.399 8.268 8.309 214,472 +0.00(+0.03%)
Feb 26, 2015 8.254 8.327 8.186 8.306 268,039 +0.08(+0.95%)
Feb 25, 2015 8.186 8.296 8.165 8.228 166,408 +0.08(+0.96%)
Feb 24, 2015 8.186 8.191 8.097 8.149 157,375 -0.01(-0.06%)
Feb 23, 2015 8.144 8.192 8.097 8.155 102,312 +0.02(+0.26%)
Feb 20, 2015 8.076 8.197 8.076 8.134 95,345 +0.06(+0.71%)
Feb 19, 2015 8.254 8.254 8.076 8.076 117,169 -0.17(-2.03%)
Feb 18, 2015 8.102 8.249 8.102 8.244 117,616 +0.12(+1.42%)
Feb 17, 2015 8.197 8.270 8.087 8.128 149,309 -0.04(-0.45%)
Feb 13, 2015 8.244 8.165 8.165 8.165 149,597 -0.07(-0.83%)
Feb 12, 2015 8.139 8.238 8.118 8.233 114,573 +0.13(+1.61%)
Feb 11, 2015 8.128 8.223 8.008 8.102 164,133 -0.05(-0.58%)
Feb 10, 2015 8.176 8.228 8.019 8.149 229,625 +0.03(+0.32%)
Feb 09, 2015 8.165 8.244 8.118 8.123 159,205 -0.07(-0.83%)
Feb 06, 2015 8.458 8.458 8.181 8.191 230,474 -0.24(-2.86%)
Feb 05, 2015 8.354 8.453 8.291 8.432 186,880 +0.14(+1.70%)
Feb 04, 2015 8.312 8.369 8.258 8.291 137,794 -0.07(-0.81%)
Feb 03, 2015 8.238 8.385 8.238 8.359 158,766 +0.16(+1.91%)
Feb 02, 2015 8.312 8.312 8.066 8.202 174,456 -0.01(-0.13%)
Jan 30, 2015 8.369 8.416 8.212 8.212 242,325 -0.19(-2.21%)
Jan 29, 2015 8.382 8.408 8.279 8.398 240,677 +0.06(+0.69%)
Jan 28, 2015 8.419 8.481 8.341 8.341 121,987 -0.10(-1.17%)
Jan 27, 2015 8.377 8.476 8.377 8.440 199,187 -0.03(-0.37%)
Jan 26, 2015 8.330 8.476 8.258 8.471 201,717 +0.14(+1.62%)
Jan 23, 2015 8.346 8.377 8.284 8.336 218,049 -0.03(-0.37%)
Jan 22, 2015 8.232 8.388 8.216 8.367 315,934 +0.14(+1.64%)
Jan 21, 2015 8.211 8.263 8.179 8.232 135,659 -0.02(-0.19%)
Jan 20, 2015 8.304 8.429 8.179 8.247 348,324 -0.02(-0.19%)
Jan 16, 2015 7.977 8.278 7.977 8.263 259,488 +0.28(+3.45%)
Jan 15, 2015 8.044 8.044 7.925 7.987 227,795 -0.03(-0.32%)
Jan 14, 2015 7.872 8.029 7.826 8.013 109,407 +0.09(+1.12%)
Jan 13, 2015 7.982 8.003 7.836 7.925 131,383 +0.01(+0.07%)
Jan 12, 2015 7.940 7.971 7.914 7.919 133,609 +0.02(+0.20%)
Jan 09, 2015 7.930 7.982 7.893 7.904 140,887 -0.05(-0.59%)
Jan 08, 2015 8.023 8.032 7.893 7.951 272,332 -0.05(-0.65%)
Jan 07, 2015 8.003 8.036 7.956 8.003 130,847 +0.03(+0.33%)
Jan 06, 2015 7.997 8.060 7.951 7.977 149,126 -0.01(-0.07%)
Jan 05, 2015 7.883 8.034 7.883 7.982 159,762 +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.