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

Whitestone REIT (NY: WSR )

13.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 29, 2015 7.483 7.488 7.414 7.456 426,491 -0.01(-0.18%)
May 28, 2015 7.464 7.485 7.406 7.469 199,826 +0.01(+0.07%)
May 27, 2015 7.454 7.490 7.448 7.464 155,099 +0.00(+0.00%)
May 26, 2015 7.522 7.522 7.422 7.464 136,875 -0.09(-1.19%)
May 22, 2015 7.549 7.554 7.554 7.554 190,388 +0.01(+0.07%)
May 21, 2015 7.596 7.612 7.538 7.549 97,558 -0.06(-0.83%)
May 20, 2015 7.654 7.675 7.601 7.612 99,691 -0.04(-0.55%)
May 19, 2015 7.675 7.711 7.638 7.654 126,726 -0.03(-0.34%)
May 18, 2015 7.612 7.717 7.591 7.680 136,772 +0.10(+1.32%)
May 15, 2015 7.559 7.659 7.538 7.580 186,948 +0.04(+0.56%)
May 14, 2015 7.443 7.607 7.443 7.538 213,189 +0.12(+1.64%)
May 13, 2015 7.591 7.607 7.406 7.417 246,495 -0.15(-1.95%)
May 12, 2015 7.448 7.570 7.411 7.564 209,465 +0.16(+2.14%)
May 11, 2015 7.485 7.527 7.395 7.406 179,974 -0.06(-0.78%)
May 08, 2015 7.417 7.522 7.401 7.464 162,108 +0.06(+0.78%)
May 07, 2015 7.395 7.443 7.390 7.406 290,477 -0.01(-0.07%)
May 06, 2015 7.554 7.644 7.390 7.411 380,786 -0.21(-2.70%)
May 05, 2015 7.786 7.786 7.533 7.617 213,841 -0.19(-2.43%)
May 04, 2015 7.807 7.865 7.749 7.807 192,546 +0.00(+0.00%)
May 01, 2015 7.760 7.839 7.733 7.807 173,014 +0.10(+1.27%)
Apr 30, 2015 7.925 7.935 7.657 7.710 360,080 -0.25(-3.16%)
Apr 29, 2015 8.119 8.129 7.961 7.961 184,121 -0.18(-2.19%)
Apr 28, 2015 8.150 8.155 8.108 8.140 211,393 +0.02(+0.19%)
Apr 27, 2015 8.140 8.182 8.108 8.124 249,766 -0.01(-0.13%)
Apr 24, 2015 8.103 8.150 8.103 8.134 146,450 +0.01(+0.13%)
Apr 23, 2015 8.145 8.145 8.087 8.124 94,308 +0.00(+0.00%)
Apr 22, 2015 8.145 8.182 8.108 8.124 105,142 -0.02(-0.26%)
Apr 21, 2015 8.129 8.213 8.129 8.145 67,872 +0.02(+0.26%)
Apr 20, 2015 8.129 8.166 8.108 8.124 159,118 +0.01(+0.06%)
Apr 17, 2015 8.187 8.213 8.082 8.119 151,268 -0.09(-1.15%)
Apr 16, 2015 8.229 8.255 8.166 8.213 66,827 +0.00(+0.00%)
Apr 15, 2015 8.255 8.307 8.208 8.213 105,427 -0.04(-0.51%)
Apr 14, 2015 8.218 8.292 8.218 8.255 107,082 -0.02(-0.19%)
Apr 13, 2015 8.292 8.307 8.234 8.271 65,038 +0.01(+0.06%)
Apr 10, 2015 8.255 8.346 8.208 8.265 113,870 +0.06(+0.70%)
Apr 09, 2015 8.407 8.407 8.134 8.208 160,079 -0.17(-2.07%)
Apr 08, 2015 8.376 8.412 8.370 8.381 99,727 +0.00(+0.00%)
Apr 07, 2015 8.470 8.470 8.370 8.381 109,051 -0.02(-0.25%)
Apr 06, 2015 8.596 8.596 8.370 8.402 101,844 +0.03(+0.38%)
Apr 02, 2015 8.391 8.370 8.370 8.370 109,446 -0.03(-0.37%)
Apr 01, 2015 8.313 8.418 8.234 8.402 89,570 +0.07(+0.88%)
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%)
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.