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

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2015 7.023 7.114 6.943 6.969 419,198 -0.06(-0.80%)
Jun 29, 2015 7.095 7.169 6.962 7.026 612,261 -0.06(-0.90%)
Jun 26, 2015 6.962 7.111 6.957 7.089 615,424 +0.15(+2.14%)
Jun 25, 2015 7.222 7.222 6.850 6.941 1,077,888 -0.28(-3.90%)
Jun 24, 2015 7.254 7.306 7.217 7.222 679,765 -0.01(-0.07%)
Jun 23, 2015 7.243 7.297 7.196 7.228 3,078,321 -0.31(-4.16%)
Jun 22, 2015 7.552 7.637 7.536 7.541 190,444 +0.04(+0.57%)
Jun 19, 2015 7.557 7.578 7.475 7.499 376,955 -0.04(-0.49%)
Jun 18, 2015 7.398 7.605 7.398 7.536 211,763 +0.15(+2.01%)
Jun 17, 2015 7.382 7.387 7.366 7.387 91,666 -0.02(-0.29%)
Jun 16, 2015 7.291 7.414 7.291 7.408 149,442 +0.12(+1.68%)
Jun 15, 2015 7.350 7.420 7.265 7.286 237,373 -0.12(-1.58%)
Jun 12, 2015 7.382 7.424 7.366 7.403 126,908 +0.02(+0.22%)
Jun 11, 2015 7.403 7.435 7.360 7.387 134,601 -0.01(-0.14%)
Jun 10, 2015 7.387 7.456 7.371 7.398 174,474 +0.03(+0.36%)
Jun 09, 2015 7.408 7.408 7.323 7.371 231,561 +0.00(+0.00%)
Jun 08, 2015 7.329 7.419 7.313 7.371 145,089 +0.02(+0.29%)
Jun 05, 2015 7.414 7.477 7.286 7.350 319,163 -0.07(-1.00%)
Jun 04, 2015 7.424 7.472 7.414 7.424 134,405 -0.03(-0.36%)
Jun 03, 2015 7.483 7.520 7.440 7.451 160,713 -0.05(-0.64%)
Jun 02, 2015 7.467 7.568 7.440 7.499 185,126 -0.03(-0.35%)
Jun 01, 2015 7.477 7.602 7.437 7.525 240,578 +0.07(+0.93%)
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%)
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.