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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.067 7.158 6.986 7.013 416,605 -0.06(-0.80%)
Jun 29, 2015 7.139 7.214 7.005 7.069 608,474 -0.06(-0.90%)
Jun 26, 2015 7.005 7.155 7.000 7.133 611,617 +0.15(+2.14%)
Jun 25, 2015 7.267 7.267 6.893 6.984 1,071,221 -0.28(-3.90%)
Jun 24, 2015 7.299 7.351 7.262 7.267 675,560 -0.01(-0.07%)
Jun 23, 2015 7.289 7.342 7.240 7.273 3,059,280 -0.32(-4.16%)
Jun 22, 2015 7.599 7.684 7.583 7.588 189,266 +0.04(+0.57%)
Jun 19, 2015 7.604 7.625 7.521 7.545 374,624 -0.04(-0.49%)
Jun 18, 2015 7.444 7.652 7.444 7.583 210,453 +0.15(+2.01%)
Jun 17, 2015 7.428 7.433 7.412 7.433 91,099 -0.02(-0.29%)
Jun 16, 2015 7.337 7.460 7.337 7.454 148,517 +0.12(+1.68%)
Jun 15, 2015 7.396 7.467 7.310 7.331 235,905 -0.12(-1.58%)
Jun 12, 2015 7.428 7.470 7.412 7.449 126,123 +0.02(+0.22%)
Jun 11, 2015 7.449 7.481 7.406 7.433 133,768 -0.01(-0.14%)
Jun 10, 2015 7.433 7.502 7.417 7.444 173,395 +0.03(+0.36%)
Jun 09, 2015 7.454 7.454 7.369 7.417 230,128 +0.00(+0.00%)
Jun 08, 2015 7.374 7.465 7.358 7.417 144,192 +0.02(+0.29%)
Jun 05, 2015 7.460 7.524 7.331 7.396 317,189 -0.07(-1.00%)
Jun 04, 2015 7.470 7.519 7.460 7.470 133,574 -0.03(-0.36%)
Jun 03, 2015 7.529 7.567 7.486 7.497 159,719 -0.05(-0.64%)
Jun 02, 2015 7.513 7.615 7.486 7.545 183,981 -0.03(-0.35%)
Jun 01, 2015 7.524 7.650 7.484 7.572 239,090 +0.07(+0.93%)
May 29, 2015 7.529 7.535 7.460 7.502 423,853 -0.01(-0.18%)
May 28, 2015 7.511 7.532 7.452 7.516 198,590 +0.01(+0.07%)
May 27, 2015 7.500 7.537 7.495 7.511 154,139 +0.00(+0.00%)
May 26, 2015 7.569 7.569 7.468 7.511 136,028 -0.09(-1.19%)
May 22, 2015 7.596 7.601 7.601 7.601 189,210 +0.01(+0.07%)
May 21, 2015 7.643 7.659 7.585 7.596 96,954 -0.06(-0.83%)
May 20, 2015 7.702 7.723 7.649 7.659 99,074 -0.04(-0.55%)
May 19, 2015 7.723 7.759 7.686 7.702 125,942 -0.03(-0.34%)
May 18, 2015 7.659 7.765 7.638 7.728 135,926 +0.10(+1.32%)
May 15, 2015 7.606 7.707 7.585 7.627 185,791 +0.04(+0.56%)
May 14, 2015 7.489 7.654 7.489 7.585 211,870 +0.12(+1.64%)
May 13, 2015 7.638 7.654 7.452 7.463 244,970 -0.15(-1.95%)
May 12, 2015 7.495 7.617 7.457 7.611 208,169 +0.16(+2.14%)
May 11, 2015 7.532 7.574 7.441 7.452 178,861 -0.06(-0.78%)
May 08, 2015 7.463 7.569 7.447 7.511 161,105 +0.06(+0.78%)
May 07, 2015 7.441 7.489 7.436 7.452 288,681 -0.01(-0.07%)
May 06, 2015 7.601 7.691 7.436 7.457 378,430 -0.21(-2.70%)
May 05, 2015 7.835 7.835 7.580 7.665 212,518 -0.19(-2.43%)
May 04, 2015 7.856 7.914 7.797 7.856 191,355 +0.00(+0.00%)
May 01, 2015 7.808 7.888 7.781 7.856 171,944 +0.10(+1.27%)
Apr 30, 2015 7.974 7.984 7.705 7.758 357,853 -0.25(-3.16%)
Apr 29, 2015 8.169 8.180 8.011 8.011 182,982 -0.18(-2.19%)
Apr 28, 2015 8.201 8.206 8.159 8.190 210,086 +0.02(+0.19%)
Apr 27, 2015 8.190 8.232 8.159 8.174 248,221 -0.01(-0.13%)
Apr 24, 2015 8.153 8.201 8.153 8.185 145,544 +0.01(+0.13%)
Apr 23, 2015 8.196 8.196 8.137 8.174 93,725 +0.00(+0.00%)
Apr 22, 2015 8.196 8.232 8.159 8.174 104,492 -0.02(-0.26%)
Apr 21, 2015 8.180 8.264 8.180 8.196 67,452 +0.02(+0.26%)
Apr 20, 2015 8.180 8.217 8.159 8.174 158,134 +0.01(+0.06%)
Apr 17, 2015 8.238 8.264 8.132 8.169 150,333 -0.09(-1.15%)
Apr 16, 2015 8.280 8.306 8.217 8.264 66,413 +0.00(+0.00%)
Apr 15, 2015 8.306 8.359 8.259 8.264 104,774 -0.04(-0.51%)
Apr 14, 2015 8.269 8.343 8.269 8.306 106,419 -0.02(-0.19%)
Apr 13, 2015 8.343 8.359 8.285 8.322 64,636 +0.01(+0.06%)
Apr 10, 2015 8.306 8.398 8.259 8.317 113,165 +0.06(+0.70%)
Apr 09, 2015 8.459 8.459 8.185 8.259 159,089 -0.17(-2.07%)
Apr 08, 2015 8.428 8.465 8.422 8.433 99,111 +0.00(+0.00%)
Apr 07, 2015 8.523 8.523 8.422 8.433 108,377 -0.02(-0.25%)
Apr 06, 2015 8.649 8.649 8.422 8.454 101,214 +0.03(+0.38%)
Apr 02, 2015 8.444 8.422 8.422 8.422 108,769 -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.