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

Whitestone REIT (NY: WSR )

13.14 +0.08 (+0.61%)
Streaming Delayed Price Updated: 9:54 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 (%)
May 30, 2014 7.069 7.069 7.025 7.035 239,287 -0.01(-0.14%)
May 29, 2014 7.020 7.084 6.970 7.044 143,616 +0.03(+0.46%)
May 28, 2014 6.998 7.081 6.978 7.012 318,849 +0.02(+0.28%)
May 27, 2014 6.924 6.998 6.924 6.993 350,048 +0.07(+0.99%)
May 23, 2014 6.924 6.924 6.924 6.924 296,109 -0.00(-0.04%)
May 22, 2014 6.836 6.934 6.836 6.927 165,894 +0.09(+1.32%)
May 21, 2014 6.826 6.851 6.777 6.836 181,654 +0.01(+0.22%)
May 20, 2014 6.846 6.866 6.817 6.821 216,537 -0.03(-0.43%)
May 19, 2014 6.836 6.885 6.807 6.851 170,807 -0.02(-0.28%)
May 16, 2014 6.787 6.875 6.782 6.870 156,243 +0.07(+1.01%)
May 15, 2014 6.841 6.870 6.748 6.802 300,887 -0.04(-0.64%)
May 14, 2014 6.885 6.895 6.841 6.846 212,841 -0.03(-0.50%)
May 13, 2014 6.949 7.000 6.880 6.880 159,457 -0.08(-1.19%)
May 12, 2014 6.944 7.007 6.910 6.963 215,160 +0.04(+0.64%)
May 09, 2014 6.851 6.924 6.851 6.919 125,205 +0.02(+0.35%)
May 08, 2014 6.934 6.939 6.875 6.895 150,713 -0.03(-0.42%)
May 07, 2014 6.841 6.939 6.841 6.924 277,026 +0.08(+1.14%)
May 06, 2014 6.841 6.924 6.841 6.846 216,621 -0.00(-0.07%)
May 05, 2014 6.870 6.875 6.841 6.851 120,849 +0.00(+0.07%)
May 02, 2014 6.831 6.890 6.812 6.846 169,540 +0.01(+0.21%)
May 01, 2014 6.807 6.841 6.753 6.831 166,634 +0.01(+0.18%)
Apr 30, 2014 6.780 6.858 6.756 6.819 131,814 +0.04(+0.65%)
Apr 29, 2014 6.819 6.858 6.770 6.775 115,097 -0.04(-0.57%)
Apr 28, 2014 6.780 6.854 6.766 6.814 140,253 +0.06(+0.94%)
Apr 25, 2014 6.795 6.834 6.722 6.751 154,485 -0.04(-0.64%)
Apr 24, 2014 6.853 6.860 6.761 6.795 114,965 -0.01(-0.21%)
Apr 23, 2014 6.902 6.911 6.804 6.809 131,616 -0.09(-1.27%)
Apr 22, 2014 6.897 6.907 6.838 6.897 176,562 +0.02(+0.35%)
Apr 21, 2014 6.834 6.882 6.775 6.872 73,748 +0.06(+0.93%)
Apr 17, 2014 6.751 6.809 6.809 6.809 100,199 +0.03(+0.43%)
Apr 16, 2014 6.756 6.804 6.713 6.780 111,786 +0.05(+0.79%)
Apr 15, 2014 6.678 6.761 6.595 6.727 163,435 +0.05(+0.73%)
Apr 14, 2014 6.736 6.756 6.639 6.678 150,403 -0.04(-0.58%)
Apr 11, 2014 6.741 6.798 6.668 6.717 181,545 -0.06(-0.86%)
Apr 10, 2014 6.892 6.926 6.756 6.775 240,741 -0.11(-1.55%)
Apr 09, 2014 6.941 6.941 6.838 6.882 143,652 -0.02(-0.35%)
Apr 08, 2014 6.887 6.941 6.829 6.907 167,163 +0.04(+0.64%)
Apr 07, 2014 6.945 6.974 6.834 6.863 220,942 -0.07(-0.98%)
Apr 04, 2014 6.975 7.052 6.926 6.931 227,194 -0.03(-0.49%)
Apr 03, 2014 7.023 7.043 6.950 6.965 136,953 -0.08(-1.17%)
Apr 02, 2014 6.979 7.062 6.970 7.047 164,357 +0.05(+0.69%)
Apr 01, 2014 7.013 7.013 6.944 6.999 195,772 -0.02(-0.28%)
Mar 31, 2014 7.043 7.057 7.004 7.018 216,557 +0.00(+0.03%)
Mar 28, 2014 6.972 7.088 6.953 7.016 195,337 +0.07(+0.97%)
Mar 27, 2014 6.905 7.016 6.905 6.948 102,436 +0.03(+0.49%)
Mar 26, 2014 7.055 7.098 6.895 6.914 163,160 -0.12(-1.65%)
Mar 25, 2014 7.079 7.146 7.016 7.030 173,300 -0.04(-0.61%)
Mar 24, 2014 7.132 7.150 6.987 7.074 222,588 -0.06(-0.88%)
Mar 21, 2014 7.006 7.137 6.972 7.137 359,674 +0.17(+2.43%)
Mar 20, 2014 6.934 6.987 6.881 6.968 97,704 +0.05(+0.77%)
Mar 19, 2014 7.079 7.079 6.881 6.914 135,286 -0.16(-2.25%)
Mar 18, 2014 6.972 7.074 6.958 7.074 177,162 +0.09(+1.24%)
Mar 17, 2014 7.026 7.030 6.939 6.987 166,325 -0.02(-0.28%)
Mar 14, 2014 6.963 7.026 6.963 7.006 115,332 +0.02(+0.28%)
Mar 13, 2014 7.035 7.045 6.958 6.987 131,720 -0.02(-0.34%)
Mar 12, 2014 6.953 7.026 6.939 7.011 177,129 +0.04(+0.62%)
Mar 11, 2014 7.001 7.055 6.958 6.968 165,345 -0.03(-0.41%)
Mar 10, 2014 7.030 7.045 6.929 6.997 251,178 -0.00(-0.07%)
Mar 07, 2014 7.098 7.098 6.972 7.001 150,981 -0.10(-1.36%)
Mar 06, 2014 7.117 7.122 7.040 7.098 113,909 -0.02(-0.34%)
Mar 05, 2014 7.146 7.190 7.093 7.122 142,170 -0.02(-0.27%)
Mar 04, 2014 7.074 7.185 7.057 7.141 509,552 +0.12(+1.65%)
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.