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 (%)
Jul 31, 2014 7.533 7.603 7.428 7.463 262,298 -0.10(-1.32%)
Jul 30, 2014 7.583 7.633 7.509 7.563 209,817 +0.02(+0.23%)
Jul 29, 2014 7.625 7.635 7.535 7.545 173,075 -0.04(-0.52%)
Jul 28, 2014 7.491 7.625 7.486 7.585 278,683 +0.09(+1.26%)
Jul 25, 2014 7.540 7.545 7.451 7.491 236,714 -0.06(-0.79%)
Jul 24, 2014 7.625 7.644 7.535 7.550 223,027 -0.09(-1.17%)
Jul 23, 2014 7.659 7.679 7.595 7.639 222,610 -0.02(-0.32%)
Jul 22, 2014 7.768 7.773 7.664 7.664 112,986 -0.07(-0.90%)
Jul 21, 2014 7.768 7.768 7.689 7.734 199,740 -0.03(-0.45%)
Jul 18, 2014 7.575 7.768 7.570 7.768 346,539 +0.21(+2.75%)
Jul 17, 2014 7.565 7.605 7.540 7.560 137,416 -0.01(-0.13%)
Jul 16, 2014 7.575 7.620 7.516 7.570 132,587 +0.03(+0.39%)
Jul 15, 2014 7.605 7.620 7.530 7.540 156,932 -0.04(-0.59%)
Jul 14, 2014 7.550 7.615 7.515 7.585 160,139 +0.09(+1.19%)
Jul 11, 2014 7.555 7.578 7.456 7.496 148,887 -0.04(-0.53%)
Jul 10, 2014 7.436 7.575 7.436 7.535 272,389 +0.04(+0.60%)
Jul 09, 2014 7.466 7.510 7.377 7.491 214,781 +0.06(+0.80%)
Jul 08, 2014 7.367 7.471 7.337 7.431 266,443 +0.06(+0.87%)
Jul 07, 2014 7.357 7.392 7.317 7.367 153,761 +0.01(+0.13%)
Jul 03, 2014 7.392 7.357 7.357 7.357 106,707 -0.02(-0.34%)
Jul 02, 2014 7.416 7.426 7.357 7.382 179,399 -0.01(-0.20%)
Jul 01, 2014 7.372 7.431 7.367 7.397 209,166 +0.00(+0.07%)
Jun 30, 2014 7.402 7.411 7.312 7.392 186,398 -0.02(-0.27%)
Jun 27, 2014 7.238 7.416 7.238 7.411 514,009 +0.15(+2.08%)
Jun 26, 2014 7.290 7.305 7.241 7.260 140,920 -0.00(-0.07%)
Jun 25, 2014 7.260 7.275 7.201 7.265 182,708 +0.00(+0.00%)
Jun 24, 2014 7.270 7.339 7.241 7.265 156,957 -0.02(-0.34%)
Jun 23, 2014 7.300 7.309 7.241 7.290 223,130 -0.03(-0.47%)
Jun 20, 2014 7.270 7.334 7.245 7.324 313,120 +0.04(+0.61%)
Jun 19, 2014 7.117 7.290 7.112 7.280 263,276 +0.16(+2.28%)
Jun 18, 2014 7.029 7.127 7.019 7.117 162,993 +0.08(+1.19%)
Jun 17, 2014 7.024 7.068 7.019 7.034 140,248 +0.01(+0.21%)
Jun 16, 2014 7.039 7.083 7.019 7.019 129,244 -0.02(-0.35%)
Jun 13, 2014 7.068 7.073 6.994 7.044 112,361 +0.01(+0.14%)
Jun 12, 2014 7.058 7.078 7.019 7.034 132,318 -0.02(-0.28%)
Jun 11, 2014 7.088 7.132 7.039 7.053 185,800 -0.05(-0.69%)
Jun 10, 2014 7.157 7.177 7.088 7.103 163,937 -0.09(-1.30%)
Jun 06, 2014 7.181 7.211 7.117 7.196 354,257 +0.06(+0.90%)
Jun 05, 2014 7.083 7.167 7.058 7.132 480,970 +0.06(+0.91%)
Jun 04, 2014 7.019 7.088 6.999 7.068 188,718 +0.05(+0.77%)
Jun 03, 2014 7.039 7.039 6.975 7.014 137,718 -0.02(-0.28%)
Jun 02, 2014 7.063 7.073 6.965 7.034 157,836 +0.00(+0.00%)
May 30, 2014 7.068 7.068 7.024 7.034 239,315 -0.01(-0.14%)
May 29, 2014 7.019 7.083 6.970 7.044 143,632 +0.03(+0.46%)
May 28, 2014 6.997 7.080 6.977 7.012 318,887 +0.02(+0.28%)
May 27, 2014 6.923 6.997 6.923 6.992 350,089 +0.07(+0.99%)
May 23, 2014 6.923 6.923 6.923 6.923 296,144 -0.00(-0.04%)
May 22, 2014 6.835 6.933 6.835 6.926 165,914 +0.09(+1.32%)
May 21, 2014 6.826 6.850 6.777 6.835 181,675 +0.01(+0.22%)
May 20, 2014 6.845 6.865 6.816 6.821 216,563 -0.03(-0.43%)
May 19, 2014 6.835 6.884 6.806 6.850 170,827 -0.02(-0.28%)
May 16, 2014 6.786 6.875 6.782 6.870 156,261 +0.07(+1.01%)
May 15, 2014 6.840 6.870 6.747 6.801 300,922 -0.04(-0.64%)
May 14, 2014 6.884 6.894 6.840 6.845 212,866 -0.03(-0.50%)
May 13, 2014 6.948 6.999 6.879 6.879 159,476 -0.08(-1.19%)
May 12, 2014 6.943 7.007 6.909 6.963 215,185 +0.04(+0.64%)
May 09, 2014 6.850 6.923 6.850 6.919 125,220 +0.02(+0.35%)
May 08, 2014 6.933 6.938 6.875 6.894 150,731 -0.03(-0.42%)
May 07, 2014 6.840 6.938 6.840 6.923 277,059 +0.08(+1.14%)
May 06, 2014 6.840 6.923 6.840 6.845 216,647 -0.00(-0.07%)
May 05, 2014 6.870 6.875 6.840 6.850 120,863 +0.00(+0.07%)
May 02, 2014 6.830 6.889 6.811 6.845 169,560 +0.01(+0.21%)
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.