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

Whitestone REIT (NY: WSR )

13.10 +0.04 (+0.31%)
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 (%)
Aug 30, 2013 6.803 6.803 6.539 6.571 232,265 -0.25(-3.60%)
Aug 29, 2013 6.817 6.835 6.784 6.817 107,736 +0.04(+0.65%)
Aug 28, 2013 6.768 6.800 6.704 6.773 115,856 +0.00(+0.07%)
Aug 27, 2013 6.791 6.883 6.708 6.768 134,624 -0.05(-0.68%)
Aug 26, 2013 6.869 6.902 6.764 6.814 119,509 -0.08(-1.20%)
Aug 23, 2013 6.787 6.906 6.787 6.897 156,208 +0.11(+1.63%)
Aug 22, 2013 6.796 6.952 6.704 6.787 146,984 -0.01(-0.14%)
Aug 21, 2013 6.681 6.915 6.681 6.796 223,002 +0.12(+1.79%)
Aug 20, 2013 6.630 6.833 6.612 6.676 273,214 +0.03(+0.49%)
Aug 19, 2013 6.860 6.902 6.639 6.644 230,467 -0.20(-2.96%)
Aug 16, 2013 6.943 7.012 6.722 6.846 226,910 -0.13(-1.85%)
Aug 15, 2013 7.146 7.182 6.971 6.975 176,929 -0.26(-3.63%)
Aug 14, 2013 7.298 7.344 7.224 7.238 75,488 -0.04(-0.51%)
Aug 13, 2013 7.357 7.390 7.224 7.275 67,782 -0.10(-1.31%)
Aug 12, 2013 7.399 7.413 7.321 7.371 106,553 -0.02(-0.25%)
Aug 09, 2013 7.348 7.496 7.293 7.390 211,154 +0.05(+0.63%)
Aug 08, 2013 7.339 7.399 7.266 7.344 69,215 +0.07(+0.95%)
Aug 07, 2013 7.385 7.413 7.219 7.275 166,825 -0.12(-1.56%)
Aug 06, 2013 7.192 7.417 7.192 7.390 95,344 +0.10(+1.39%)
Aug 05, 2013 7.275 7.330 7.178 7.288 98,193 +0.00(+0.06%)
Aug 02, 2013 7.173 7.311 7.090 7.284 261,761 -0.05(-0.63%)
Aug 01, 2013 7.505 7.601 7.265 7.330 165,506 -0.12(-1.61%)
Jul 31, 2013 7.611 7.611 7.353 7.450 158,456 -0.12(-1.64%)
Jul 30, 2013 7.684 7.749 7.551 7.574 76,039 -0.12(-1.56%)
Jul 29, 2013 7.841 7.864 7.671 7.694 168,767 -0.14(-1.76%)
Jul 26, 2013 7.758 7.841 7.758 7.832 99,655 +0.03(+0.41%)
Jul 25, 2013 7.721 7.822 7.712 7.799 161,593 +0.06(+0.77%)
Jul 24, 2013 7.804 7.804 7.712 7.740 107,216 -0.04(-0.53%)
Jul 23, 2013 7.758 7.786 7.703 7.781 143,320 +0.02(+0.30%)
Jul 22, 2013 7.611 7.763 7.611 7.758 125,593 +0.17(+2.18%)
Jul 19, 2013 7.542 7.597 7.528 7.592 177,324 +0.06(+0.86%)
Jul 18, 2013 7.551 7.597 7.523 7.528 152,905 +0.00(+0.06%)
Jul 17, 2013 7.532 7.565 7.500 7.523 133,262 +0.00(+0.00%)
Jul 16, 2013 7.519 7.574 7.459 7.523 235,832 +0.01(+0.18%)
Jul 15, 2013 7.496 7.528 7.477 7.509 163,017 +0.01(+0.18%)
Jul 12, 2013 7.519 7.532 7.463 7.496 200,158 -0.02(-0.25%)
Jul 11, 2013 7.574 7.574 7.482 7.514 150,907 -0.02(-0.24%)
Jul 10, 2013 7.459 7.551 7.417 7.532 200,848 +0.04(+0.49%)
Jul 09, 2013 7.403 7.565 7.367 7.496 185,495 +0.13(+1.75%)
Jul 08, 2013 7.367 7.435 7.325 7.367 74,445 +0.02(+0.25%)
Jul 05, 2013 7.325 7.426 7.173 7.348 169,327 +0.03(+0.44%)
Jul 03, 2013 7.450 7.473 7.316 7.316 128,175 -0.13(-1.79%)
Jul 02, 2013 7.229 7.481 7.169 7.450 226,669 +0.26(+3.59%)
Jul 01, 2013 7.344 7.344 7.127 7.192 129,598 -0.06(-0.89%)
Jun 28, 2013 7.238 7.293 7.182 7.256 523,218 +0.07(+0.96%)
Jun 26, 2013 7.192 7.229 7.067 7.187 160,511 +0.06(+0.91%)
Jun 25, 2013 7.123 7.201 6.934 7.123 281,352 +0.08(+1.18%)
Jun 24, 2013 7.173 7.256 6.952 7.040 527,025 -0.20(-2.80%)
Jun 21, 2013 7.261 7.336 7.113 7.242 312,259 +0.03(+0.38%)
Jun 20, 2013 7.408 7.408 7.141 7.215 431,681 -0.35(-4.63%)
Jun 19, 2013 7.827 7.827 7.528 7.565 181,642 -0.23(-2.95%)
Jun 18, 2013 7.735 7.850 7.684 7.795 183,527 +0.06(+0.71%)
Jun 17, 2013 7.795 7.827 7.666 7.740 177,934 +0.03(+0.36%)
Jun 14, 2013 7.426 7.776 7.380 7.712 271,085 +0.30(+4.04%)
Jun 13, 2013 7.187 7.417 7.159 7.413 176,662 +0.24(+3.40%)
Jun 12, 2013 7.496 7.592 7.113 7.169 446,876 -0.27(-3.59%)
Jun 11, 2013 7.445 7.528 7.422 7.436 85,016 -0.09(-1.16%)
Jun 10, 2013 7.652 7.661 7.473 7.523 117,637 -0.06(-0.79%)
Jun 07, 2013 7.666 7.688 7.445 7.583 154,421 -0.06(-0.72%)
Jun 06, 2013 7.403 7.643 7.367 7.638 193,861 +0.26(+3.49%)
Jun 05, 2013 7.519 7.565 7.334 7.380 405,739 -0.13(-1.78%)
Jun 04, 2013 7.634 7.707 7.482 7.514 190,143 -0.13(-1.69%)
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.