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 (%)
Jul 31, 2013 7.610 7.610 7.352 7.449 158,475 -0.12(-1.64%)
Jul 30, 2013 7.683 7.748 7.550 7.573 76,048 -0.12(-1.56%)
Jul 29, 2013 7.840 7.863 7.670 7.693 168,786 -0.14(-1.76%)
Jul 26, 2013 7.757 7.840 7.757 7.831 99,667 +0.03(+0.41%)
Jul 25, 2013 7.720 7.822 7.711 7.799 161,612 +0.06(+0.77%)
Jul 24, 2013 7.803 7.803 7.711 7.739 107,228 -0.04(-0.53%)
Jul 23, 2013 7.757 7.785 7.702 7.780 143,337 +0.02(+0.30%)
Jul 22, 2013 7.610 7.762 7.610 7.757 125,607 +0.17(+2.18%)
Jul 19, 2013 7.541 7.596 7.527 7.591 177,345 +0.06(+0.86%)
Jul 18, 2013 7.550 7.596 7.522 7.527 152,923 +0.00(+0.06%)
Jul 17, 2013 7.532 7.564 7.499 7.522 133,277 +0.00(+0.00%)
Jul 16, 2013 7.518 7.573 7.458 7.522 235,860 +0.01(+0.18%)
Jul 15, 2013 7.495 7.527 7.476 7.508 163,037 +0.01(+0.18%)
Jul 12, 2013 7.518 7.532 7.462 7.495 200,181 -0.02(-0.25%)
Jul 11, 2013 7.573 7.573 7.481 7.513 150,924 -0.02(-0.24%)
Jul 10, 2013 7.458 7.550 7.416 7.532 200,872 +0.04(+0.49%)
Jul 09, 2013 7.403 7.564 7.366 7.495 185,517 +0.13(+1.75%)
Jul 08, 2013 7.366 7.434 7.324 7.366 74,454 +0.02(+0.25%)
Jul 05, 2013 7.324 7.426 7.172 7.347 169,347 +0.03(+0.44%)
Jul 03, 2013 7.449 7.472 7.315 7.315 128,190 -0.13(-1.79%)
Jul 02, 2013 7.228 7.480 7.168 7.449 226,695 +0.26(+3.59%)
Jul 01, 2013 7.343 7.343 7.126 7.191 129,613 -0.06(-0.89%)
Jun 28, 2013 7.237 7.292 7.182 7.255 523,280 +0.07(+0.96%)
Jun 26, 2013 7.191 7.228 7.067 7.186 160,530 +0.06(+0.90%)
Jun 25, 2013 7.122 7.200 6.933 7.122 281,385 +0.08(+1.18%)
Jun 24, 2013 7.172 7.255 6.951 7.039 527,088 -0.20(-2.80%)
Jun 21, 2013 7.260 7.335 7.113 7.241 312,295 +0.03(+0.38%)
Jun 20, 2013 7.407 7.407 7.140 7.214 431,732 -0.35(-4.63%)
Jun 19, 2013 7.826 7.826 7.527 7.564 181,663 -0.23(-2.95%)
Jun 18, 2013 7.734 7.849 7.683 7.794 183,549 +0.06(+0.71%)
Jun 17, 2013 7.794 7.826 7.665 7.739 177,955 +0.03(+0.36%)
Jun 14, 2013 7.426 7.775 7.380 7.711 271,117 +0.30(+4.04%)
Jun 13, 2013 7.186 7.416 7.159 7.412 176,682 +0.24(+3.40%)
Jun 12, 2013 7.495 7.591 7.113 7.168 446,929 -0.27(-3.59%)
Jun 11, 2013 7.444 7.527 7.421 7.435 85,026 -0.09(-1.16%)
Jun 10, 2013 7.651 7.660 7.472 7.522 117,651 -0.06(-0.79%)
Jun 07, 2013 7.665 7.687 7.444 7.582 154,439 -0.06(-0.72%)
Jun 06, 2013 7.403 7.642 7.366 7.637 193,884 +0.26(+3.49%)
Jun 05, 2013 7.518 7.564 7.334 7.380 405,787 -0.13(-1.78%)
Jun 04, 2013 7.633 7.706 7.481 7.513 190,165 -0.13(-1.69%)
Jun 03, 2013 7.587 7.737 7.493 7.642 298,002 +0.09(+1.16%)
May 31, 2013 7.545 7.651 7.499 7.555 228,967 -0.05(-0.61%)
May 30, 2013 7.462 7.739 7.462 7.601 307,219 +0.08(+1.10%)
May 29, 2013 7.854 7.891 7.430 7.518 470,156 -0.51(-6.31%)
May 28, 2013 7.978 8.116 7.876 8.024 293,260 +0.10(+1.28%)
May 24, 2013 7.927 7.937 7.826 7.923 138,195 +0.01(+0.12%)
May 23, 2013 7.785 7.996 7.642 7.914 311,587 -0.01(-0.17%)
May 22, 2013 8.079 8.176 7.858 7.927 190,163 -0.12(-1.54%)
May 21, 2013 8.213 8.213 8.010 8.052 126,700 -0.14(-1.69%)
May 20, 2013 8.139 8.217 8.139 8.190 199,380 +0.05(+0.62%)
May 17, 2013 7.941 8.162 7.941 8.139 211,275 +0.20(+2.49%)
May 16, 2013 7.858 7.946 7.831 7.941 140,817 +0.11(+1.35%)
May 15, 2013 7.702 7.840 7.693 7.835 156,109 +0.12(+1.61%)
May 13, 2013 7.647 7.752 7.582 7.711 165,980 +0.01(+0.12%)
May 10, 2013 7.619 7.734 7.619 7.702 177,139 +0.17(+2.20%)
May 09, 2013 7.670 7.670 7.499 7.536 238,143 -0.13(-1.74%)
May 08, 2013 7.619 7.670 7.499 7.670 343,599 -0.10(-1.30%)
May 07, 2013 7.614 7.821 7.605 7.771 198,806 +0.17(+2.24%)
May 06, 2013 7.619 7.706 7.516 7.601 169,132 +0.00(+0.06%)
May 03, 2013 7.596 7.674 7.582 7.596 123,403 -0.06(-0.84%)
May 02, 2013 7.453 7.693 7.444 7.660 121,749 +0.25(+3.35%)
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.