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, 2015 6.982 7.090 6.945 6.972 1,104,556 +0.03(+0.39%)
Jul 30, 2015 6.891 6.966 6.891 6.945 581,468 +0.03(+0.43%)
Jul 29, 2015 6.819 6.958 6.744 6.915 628,797 +0.09(+1.33%)
Jul 28, 2015 7.006 7.038 6.803 6.824 799,581 -0.16(-2.22%)
Jul 27, 2015 6.958 7.038 6.931 6.979 259,143 +0.03(+0.38%)
Jul 24, 2015 7.001 7.060 6.936 6.953 346,178 -0.05(-0.76%)
Jul 23, 2015 7.113 7.167 7.001 7.006 308,392 -0.06(-0.83%)
Jul 22, 2015 7.049 7.102 7.046 7.065 129,186 +0.02(+0.23%)
Jul 21, 2015 7.102 7.172 7.043 7.049 179,456 -0.05(-0.75%)
Jul 20, 2015 7.134 7.151 7.086 7.102 172,243 -0.04(-0.52%)
Jul 17, 2015 7.129 7.172 7.108 7.140 176,106 +0.03(+0.45%)
Jul 16, 2015 7.156 7.183 7.084 7.108 205,677 +0.01(+0.08%)
Jul 15, 2015 7.145 7.161 7.086 7.102 231,226 -0.06(-0.90%)
Jul 14, 2015 7.129 7.193 7.081 7.167 225,211 +0.06(+0.83%)
Jul 13, 2015 7.172 7.242 7.108 7.108 315,466 -0.07(-1.04%)
Jul 10, 2015 7.167 7.236 7.082 7.183 435,261 +0.07(+0.98%)
Jul 09, 2015 7.225 7.225 7.113 7.113 422,715 -0.02(-0.30%)
Jul 08, 2015 7.065 7.156 7.043 7.134 434,353 +0.05(+0.68%)
Jul 07, 2015 7.065 7.129 7.054 7.086 415,731 +0.03(+0.46%)
Jul 06, 2015 6.953 7.065 6.931 7.054 371,598 +0.06(+0.92%)
Jul 02, 2015 7.054 6.990 6.990 6.990 320,428 -0.04(-0.61%)
Jul 01, 2015 6.985 7.083 6.985 7.033 400,339 +0.06(+0.92%)
Jun 30, 2015 7.022 7.113 6.942 6.969 419,247 -0.06(-0.80%)
Jun 29, 2015 7.094 7.168 6.961 7.025 612,333 -0.06(-0.90%)
Jun 26, 2015 6.961 7.110 6.956 7.089 615,496 +0.15(+2.14%)
Jun 25, 2015 7.221 7.221 6.849 6.940 1,078,014 -0.28(-3.90%)
Jun 24, 2015 7.253 7.305 7.216 7.221 679,845 -0.01(-0.07%)
Jun 23, 2015 7.243 7.296 7.195 7.227 3,078,683 -0.31(-4.16%)
Jun 22, 2015 7.551 7.636 7.535 7.540 190,466 +0.04(+0.57%)
Jun 19, 2015 7.556 7.577 7.474 7.498 377,000 -0.04(-0.49%)
Jun 18, 2015 7.397 7.604 7.397 7.535 211,788 +0.15(+2.01%)
Jun 17, 2015 7.381 7.386 7.365 7.386 91,677 -0.02(-0.29%)
Jun 16, 2015 7.290 7.413 7.290 7.407 149,459 +0.12(+1.68%)
Jun 15, 2015 7.349 7.420 7.264 7.285 237,401 -0.12(-1.58%)
Jun 12, 2015 7.381 7.423 7.365 7.402 126,923 +0.02(+0.22%)
Jun 11, 2015 7.402 7.434 7.360 7.386 134,617 -0.01(-0.14%)
Jun 10, 2015 7.386 7.455 7.370 7.397 174,494 +0.03(+0.36%)
Jun 09, 2015 7.407 7.407 7.322 7.370 231,588 +0.00(+0.00%)
Jun 08, 2015 7.328 7.418 7.312 7.370 145,106 +0.02(+0.29%)
Jun 05, 2015 7.413 7.476 7.285 7.349 319,200 -0.07(-1.00%)
Jun 04, 2015 7.423 7.471 7.413 7.423 134,421 -0.03(-0.36%)
Jun 03, 2015 7.482 7.519 7.439 7.450 160,732 -0.05(-0.64%)
Jun 02, 2015 7.466 7.567 7.439 7.498 185,148 -0.03(-0.35%)
Jun 01, 2015 7.476 7.601 7.437 7.524 240,606 +0.07(+0.93%)
May 29, 2015 7.482 7.487 7.413 7.455 426,541 -0.01(-0.18%)
May 28, 2015 7.463 7.484 7.405 7.468 199,849 +0.01(+0.07%)
May 27, 2015 7.453 7.490 7.447 7.463 155,117 +0.00(+0.00%)
May 26, 2015 7.521 7.521 7.421 7.463 136,891 -0.09(-1.19%)
May 22, 2015 7.548 7.553 7.553 7.553 190,410 +0.01(+0.07%)
May 21, 2015 7.595 7.611 7.537 7.548 97,569 -0.06(-0.83%)
May 20, 2015 7.653 7.674 7.600 7.611 99,703 -0.04(-0.55%)
May 19, 2015 7.674 7.710 7.637 7.653 126,741 -0.03(-0.34%)
May 18, 2015 7.611 7.717 7.590 7.680 136,788 +0.10(+1.32%)
May 15, 2015 7.558 7.658 7.537 7.579 186,970 +0.04(+0.56%)
May 14, 2015 7.442 7.606 7.442 7.537 213,214 +0.12(+1.64%)
May 13, 2015 7.590 7.606 7.405 7.416 246,524 -0.15(-1.95%)
May 12, 2015 7.447 7.569 7.410 7.563 209,489 +0.16(+2.14%)
May 11, 2015 7.484 7.527 7.395 7.405 179,995 -0.06(-0.78%)
May 08, 2015 7.416 7.521 7.400 7.463 162,127 +0.06(+0.78%)
May 07, 2015 7.395 7.442 7.389 7.405 290,511 -0.01(-0.07%)
May 06, 2015 7.553 7.643 7.389 7.410 380,831 -0.21(-2.70%)
May 05, 2015 7.785 7.785 7.532 7.616 213,866 -0.19(-2.43%)
May 04, 2015 7.806 7.864 7.748 7.806 192,568 +0.00(+0.00%)
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.