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

Whitestone REIT (NY: WSR )

13.16 +0.10 (+0.77%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Apr 30, 2013 7.587 7.729 7.573 7.596 212,852 +0.03(+0.36%)
Apr 29, 2013 7.688 7.720 7.513 7.568 226,437 -0.08(-1.08%)
Apr 26, 2013 7.614 7.757 7.624 7.651 225,038 +0.00(+0.06%)
Apr 25, 2013 7.633 7.799 7.610 7.647 142,839 +0.01(+0.18%)
Apr 24, 2013 7.647 7.693 7.596 7.633 151,822 -0.03(-0.42%)
Apr 23, 2013 7.582 7.693 7.537 7.665 162,059 +0.12(+1.52%)
Apr 22, 2013 7.596 7.596 7.435 7.550 152,365 -0.04(-0.55%)
Apr 19, 2013 7.338 7.596 7.311 7.591 183,151 +0.25(+3.39%)
Apr 18, 2013 7.301 7.366 7.241 7.343 129,454 +0.09(+1.21%)
Apr 17, 2013 7.430 7.467 7.168 7.255 228,422 -0.18(-2.48%)
Apr 16, 2013 7.246 7.453 7.200 7.439 232,832 +0.26(+3.59%)
Apr 15, 2013 7.228 7.292 7.152 7.182 215,921 -0.06(-0.83%)
Apr 12, 2013 7.195 7.274 7.136 7.241 135,975 +0.02(+0.26%)
Apr 11, 2013 7.205 7.310 7.159 7.223 144,660 +0.04(+0.51%)
Apr 10, 2013 7.062 7.218 7.061 7.186 181,364 +0.12(+1.76%)
Apr 09, 2013 7.126 7.145 7.044 7.062 144,364 -0.04(-0.52%)
Apr 08, 2013 7.103 7.117 6.970 7.099 144,847 +0.03(+0.39%)
Apr 05, 2013 6.970 7.113 6.956 7.071 137,869 +0.03(+0.39%)
Apr 04, 2013 7.039 7.106 6.961 7.044 112,359 +0.01(+0.13%)
Apr 03, 2013 7.011 7.113 6.956 7.034 135,649 +0.01(+0.20%)
Apr 02, 2013 6.869 7.039 6.869 7.021 189,829 +0.17(+2.42%)
Apr 01, 2013 6.979 7.011 6.818 6.855 209,137 -0.12(-1.65%)
Mar 28, 2013 6.997 6.997 6.942 6.970 170,876 +0.00(+0.00%)
Mar 27, 2013 6.882 6.979 6.859 6.970 156,605 +0.03(+0.40%)
Mar 26, 2013 6.965 7.025 6.878 6.942 197,694 -0.02(-0.33%)
Mar 25, 2013 6.993 7.062 6.924 6.965 127,371 -0.01(-0.20%)
Mar 22, 2013 6.910 6.993 6.841 6.979 207,558 +0.06(+0.86%)
Mar 21, 2013 6.882 6.951 6.850 6.919 102,743 +0.03(+0.47%)
Mar 20, 2013 6.882 6.905 6.827 6.887 112,919 +0.02(+0.27%)
Mar 19, 2013 6.892 6.951 6.832 6.869 189,833 +0.01(+0.13%)
Mar 18, 2013 6.795 6.905 6.790 6.859 172,966 +0.00(+0.07%)
Mar 15, 2013 6.901 6.924 6.816 6.855 295,533 -0.02(-0.27%)
Mar 14, 2013 6.767 6.901 6.763 6.873 183,790 +0.09(+1.36%)
Mar 13, 2013 6.813 6.859 6.675 6.781 546,996 -0.13(-1.87%)
Mar 12, 2013 6.947 6.976 6.882 6.910 98,281 -0.04(-0.53%)
Mar 11, 2013 6.942 6.997 6.933 6.947 183,434 +0.01(+0.20%)
Mar 08, 2013 6.947 6.947 6.878 6.933 156,731 +0.00(+0.07%)
Mar 07, 2013 6.892 6.928 6.836 6.928 138,224 +0.02(+0.27%)
Mar 06, 2013 6.928 6.948 6.882 6.910 151,226 -0.04(-0.53%)
Mar 05, 2013 6.947 6.951 6.887 6.947 139,877 +0.00(+0.07%)
Mar 04, 2013 6.878 6.942 6.869 6.942 157,769 +0.07(+1.07%)
Mar 01, 2013 6.786 6.887 6.781 6.869 99,456 +0.08(+1.15%)
Feb 28, 2013 6.859 6.859 6.772 6.790 147,829 -0.08(-1.14%)
Feb 27, 2013 6.786 6.946 6.767 6.869 142,994 +0.08(+1.22%)
Feb 26, 2013 6.795 6.850 6.675 6.786 188,647 -0.13(-1.86%)
Feb 22, 2013 6.818 6.942 6.814 6.915 107,039 +0.14(+2.11%)
Feb 21, 2013 6.896 6.905 6.763 6.772 214,433 -0.12(-1.74%)
Feb 20, 2013 6.901 6.961 6.869 6.892 239,251 -0.01(-0.20%)
Feb 19, 2013 6.850 6.905 6.818 6.905 595,073 +0.09(+1.28%)
Feb 15, 2013 6.813 6.864 6.744 6.818 145,798 +0.05(+0.75%)
Feb 14, 2013 6.767 6.781 6.733 6.767 197,357 -0.06(-0.88%)
Feb 13, 2013 6.818 6.830 6.721 6.827 199,302 +0.05(+0.68%)
Feb 12, 2013 6.813 6.813 6.767 6.781 206,437 -0.02(-0.27%)
Feb 11, 2013 6.767 6.800 6.721 6.800 273,598 +0.06(+0.82%)
Feb 08, 2013 6.698 6.767 6.661 6.744 274,625 +0.06(+0.90%)
Feb 07, 2013 6.602 6.703 6.579 6.684 256,711 +0.08(+1.18%)
Feb 06, 2013 6.579 6.606 6.537 6.606 149,022 +0.04(+0.63%)
Feb 04, 2013 6.629 6.652 6.556 6.565 197,236 -0.06(-0.90%)
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.