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: 4:10 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 (%)
Sep 30, 2014 7.086 7.101 7.010 7.045 213,127 -0.06(-0.78%)
Sep 29, 2014 7.050 7.116 7.038 7.101 167,070 +0.00(+0.04%)
Sep 26, 2014 6.958 7.113 6.948 7.098 186,088 +0.14(+1.95%)
Sep 25, 2014 7.013 7.033 6.907 6.963 444,423 -0.04(-0.50%)
Sep 24, 2014 7.003 7.053 6.928 6.998 279,061 -0.01(-0.07%)
Sep 23, 2014 7.133 7.214 7.003 7.003 321,143 -0.14(-1.90%)
Sep 22, 2014 7.279 7.294 7.118 7.138 250,808 -0.15(-2.07%)
Sep 19, 2014 7.174 7.294 7.136 7.289 416,371 +0.13(+1.82%)
Sep 18, 2014 7.163 7.219 7.133 7.158 164,288 +0.01(+0.07%)
Sep 17, 2014 7.169 7.224 7.148 7.153 150,327 -0.01(-0.14%)
Sep 16, 2014 7.063 7.204 7.038 7.163 296,444 +0.07(+0.92%)
Sep 15, 2014 7.209 7.249 7.093 7.098 402,769 -0.11(-1.53%)
Sep 12, 2014 7.440 7.445 7.199 7.209 301,368 -0.24(-3.23%)
Sep 11, 2014 7.430 7.480 7.404 7.450 152,505 -0.01(-0.07%)
Sep 10, 2014 7.515 7.515 7.420 7.455 185,335 -0.06(-0.80%)
Sep 09, 2014 7.555 7.565 7.485 7.515 194,421 -0.05(-0.66%)
Sep 08, 2014 7.590 7.595 7.545 7.565 145,540 -0.03(-0.40%)
Sep 05, 2014 7.530 7.610 7.525 7.595 127,967 +0.07(+0.87%)
Sep 04, 2014 7.580 7.615 7.525 7.530 139,016 -0.03(-0.33%)
Sep 03, 2014 7.575 7.575 7.530 7.555 194,640 -0.05(-0.59%)
Sep 02, 2014 7.650 7.650 7.570 7.600 127,269 -0.03(-0.39%)
Aug 29, 2014 7.575 7.630 7.630 7.630 222,909 +0.04(+0.53%)
Aug 28, 2014 7.590 7.615 7.560 7.590 110,357 -0.00(-0.03%)
Aug 27, 2014 7.568 7.603 7.548 7.593 165,791 +0.03(+0.46%)
Aug 26, 2014 7.503 7.588 7.503 7.558 178,131 +0.03(+0.46%)
Aug 25, 2014 7.603 7.603 7.473 7.523 123,039 -0.02(-0.33%)
Aug 22, 2014 7.618 7.618 7.508 7.548 164,462 -0.05(-0.72%)
Aug 21, 2014 7.568 7.613 7.558 7.603 119,343 +0.01(+0.20%)
Aug 20, 2014 7.638 7.663 7.533 7.588 180,899 -0.03(-0.46%)
Aug 19, 2014 7.573 7.648 7.568 7.623 92,384 +0.03(+0.39%)
Aug 18, 2014 7.583 7.608 7.538 7.593 197,511 +0.06(+0.86%)
Aug 15, 2014 7.613 7.638 7.498 7.528 209,143 -0.03(-0.40%)
Aug 14, 2014 7.603 7.603 7.548 7.558 131,785 -0.02(-0.33%)
Aug 13, 2014 7.528 7.588 7.528 7.583 137,941 +0.09(+1.20%)
Aug 12, 2014 7.503 7.541 7.463 7.493 87,146 -0.01(-0.20%)
Aug 11, 2014 7.523 7.593 7.488 7.508 139,096 +0.02(+0.33%)
Aug 08, 2014 7.423 7.483 7.398 7.483 113,828 +0.08(+1.15%)
Aug 07, 2014 7.463 7.484 7.393 7.398 118,547 -0.06(-0.87%)
Aug 06, 2014 7.503 7.508 7.433 7.463 119,856 +0.00(+0.00%)
Aug 05, 2014 7.433 7.506 7.379 7.463 166,612 -0.01(-0.20%)
Aug 04, 2014 7.493 7.493 7.388 7.478 213,906 +0.04(+0.54%)
Aug 01, 2014 7.498 7.510 7.413 7.438 180,326 -0.02(-0.33%)
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%)
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.