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

Whitestone REIT (NY: WSR )

13.13 +0.07 (+0.57%)
Streaming Delayed Price Updated: 10:08 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 31, 2016 8.031 8.031 7.891 7.978 229,066 +0.01(+0.18%)
May 27, 2016 7.888 7.964 7.964 7.964 226,528 +0.08(+1.03%)
May 26, 2016 7.784 7.917 7.778 7.883 219,223 +0.10(+1.26%)
May 25, 2016 7.680 7.819 7.622 7.784 227,540 +0.09(+1.13%)
May 24, 2016 7.587 7.709 7.576 7.697 166,090 +0.17(+2.31%)
May 23, 2016 7.558 7.576 7.471 7.524 167,584 -0.03(-0.46%)
May 20, 2016 7.489 7.564 7.425 7.558 188,406 +0.12(+1.56%)
May 19, 2016 7.500 7.500 7.347 7.442 363,928 -0.14(-1.91%)
May 18, 2016 7.744 7.744 7.477 7.587 266,370 -0.16(-2.02%)
May 17, 2016 7.906 7.906 7.663 7.744 314,755 -0.19(-2.41%)
May 16, 2016 7.975 7.987 7.854 7.935 227,609 +0.04(+0.51%)
May 13, 2016 7.935 7.935 7.802 7.894 157,183 -0.04(-0.51%)
May 12, 2016 7.888 7.946 7.784 7.935 236,304 +0.06(+0.74%)
May 11, 2016 7.969 7.993 7.773 7.877 215,787 -0.12(-1.52%)
May 10, 2016 8.103 8.108 7.975 7.998 281,274 -0.06(-0.72%)
May 09, 2016 7.975 8.253 7.917 8.056 323,643 +0.14(+1.76%)
May 06, 2016 7.900 7.929 7.848 7.917 403,577 +0.02(+0.22%)
May 05, 2016 7.952 7.993 7.900 7.900 234,565 -0.02(-0.22%)
May 04, 2016 7.784 7.964 7.784 7.917 270,157 +0.08(+0.96%)
May 03, 2016 7.819 7.877 7.767 7.842 263,744 -0.01(-0.15%)
May 02, 2016 7.778 7.943 7.778 7.854 290,872 +0.08(+0.97%)
Apr 29, 2016 7.738 7.790 7.674 7.778 360,399 +0.04(+0.52%)
Apr 28, 2016 7.529 7.882 7.524 7.738 430,113 +0.18(+2.34%)
Apr 27, 2016 7.578 7.619 7.469 7.561 209,997 -0.05(-0.60%)
Apr 26, 2016 7.475 7.630 7.475 7.607 357,246 +0.16(+2.16%)
Apr 25, 2016 7.377 7.452 7.360 7.446 267,957 +0.02(+0.23%)
Apr 22, 2016 7.406 7.469 7.366 7.429 145,761 +0.06(+0.78%)
Apr 21, 2016 7.440 7.590 7.360 7.371 283,316 -0.05(-0.62%)
Apr 20, 2016 7.521 7.531 7.406 7.417 164,716 -0.11(-1.45%)
Apr 19, 2016 7.521 7.561 7.476 7.527 215,447 +0.00(+0.00%)
Apr 18, 2016 7.515 7.555 7.492 7.527 85,604 -0.02(-0.23%)
Apr 15, 2016 7.435 7.607 7.425 7.544 341,781 +0.07(+1.00%)
Apr 14, 2016 7.435 7.475 7.376 7.469 284,488 +0.01(+0.08%)
Apr 13, 2016 7.423 7.463 7.331 7.463 166,328 +0.09(+1.25%)
Apr 12, 2016 7.354 7.429 7.331 7.371 136,919 +0.04(+0.55%)
Apr 11, 2016 7.245 7.417 7.233 7.331 182,163 +0.10(+1.35%)
Apr 08, 2016 7.279 7.348 7.205 7.233 172,556 +0.01(+0.16%)
Apr 07, 2016 7.176 7.234 7.101 7.222 173,003 +0.03(+0.40%)
Apr 06, 2016 7.182 7.251 7.164 7.193 242,430 -0.01(-0.08%)
Apr 05, 2016 7.199 7.273 7.182 7.199 121,001 -0.04(-0.56%)
Apr 04, 2016 7.268 7.348 7.193 7.239 267,464 +0.03(+0.40%)
Apr 01, 2016 7.199 7.245 7.187 7.210 136,519 -0.02(-0.24%)
Mar 31, 2016 7.176 7.279 7.147 7.228 155,913 +0.02(+0.24%)
Mar 30, 2016 7.268 7.302 7.199 7.210 163,407 -0.05(-0.75%)
Mar 29, 2016 7.020 7.271 6.991 7.265 260,917 +0.25(+3.50%)
Mar 28, 2016 7.060 7.084 6.905 7.020 262,462 +0.00(+0.00%)
Mar 24, 2016 6.843 7.020 7.020 7.020 305,588 +0.17(+2.50%)
Mar 23, 2016 6.945 6.963 6.848 6.848 202,291 -0.11(-1.64%)
Mar 22, 2016 6.980 7.014 6.917 6.963 151,147 -0.06(-0.89%)
Mar 21, 2016 7.122 7.137 7.020 7.025 177,889 -0.07(-0.97%)
Mar 18, 2016 7.157 7.179 7.060 7.094 301,528 -0.03(-0.48%)
Mar 17, 2016 7.003 7.162 6.991 7.128 198,259 +0.14(+2.04%)
Mar 16, 2016 6.826 7.008 6.814 6.985 165,249 +0.14(+2.00%)
Mar 15, 2016 6.877 6.900 6.806 6.848 111,138 -0.03(-0.50%)
Mar 14, 2016 6.854 6.968 6.854 6.883 164,605 -0.06(-0.90%)
Mar 11, 2016 6.877 6.957 6.837 6.945 363,324 +0.13(+1.84%)
Mar 10, 2016 6.877 6.877 6.717 6.820 219,315 +0.01(+0.17%)
Mar 09, 2016 6.854 6.900 6.763 6.808 166,114 -0.03(-0.50%)
Mar 08, 2016 6.957 6.957 6.763 6.843 336,844 -0.14(-1.96%)
Mar 07, 2016 6.723 7.020 6.723 6.980 353,452 +0.25(+3.64%)
Mar 04, 2016 6.848 6.866 6.694 6.734 296,410 -0.13(-1.83%)
Mar 03, 2016 6.574 6.866 6.557 6.860 621,003 +0.28(+4.25%)
Mar 02, 2016 6.426 6.592 6.426 6.580 340,626 +0.16(+2.49%)
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.