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

Whitestone REIT (NY: WSR )

13.18 +0.12 (+0.93%)
Streaming Delayed Price Updated: 12:50 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, 2015 6.214 6.280 6.160 6.269 343,988 +0.09(+1.41%)
Sep 29, 2015 6.187 6.252 6.144 6.182 226,791 -0.01(-0.09%)
Sep 28, 2015 6.356 6.356 6.106 6.187 475,050 -0.18(-2.82%)
Sep 25, 2015 6.513 6.534 6.361 6.367 420,668 -0.10(-1.51%)
Sep 24, 2015 6.475 6.519 6.421 6.464 230,618 -0.04(-0.59%)
Sep 23, 2015 6.497 6.546 6.445 6.503 223,901 +0.04(+0.67%)
Sep 22, 2015 6.454 6.562 6.448 6.459 302,803 -0.04(-0.67%)
Sep 21, 2015 6.530 6.557 6.470 6.503 318,091 +0.01(+0.08%)
Sep 18, 2015 6.345 6.508 6.307 6.497 628,224 +0.07(+1.10%)
Sep 17, 2015 6.187 6.606 6.182 6.426 767,598 +0.23(+3.68%)
Sep 16, 2015 6.057 6.225 6.057 6.198 411,692 +0.14(+2.33%)
Sep 15, 2015 6.073 6.083 6.030 6.057 336,000 -0.01(-0.09%)
Sep 14, 2015 6.030 6.073 5.975 6.062 274,353 +0.09(+1.46%)
Sep 11, 2015 5.910 6.024 5.894 5.975 268,048 +0.05(+0.92%)
Sep 10, 2015 5.943 5.997 5.899 5.921 330,411 -0.02(-0.27%)
Sep 09, 2015 6.127 6.127 5.926 5.937 372,861 -0.11(-1.89%)
Sep 08, 2015 6.035 6.122 5.981 6.051 405,652 +0.13(+2.20%)
Sep 04, 2015 6.030 5.921 5.921 5.921 411,632 -0.17(-2.77%)
Sep 03, 2015 6.122 6.220 6.078 6.089 391,747 +0.02(+0.27%)
Sep 02, 2015 6.089 6.236 6.046 6.073 230,664 +0.02(+0.36%)
Sep 01, 2015 6.149 6.171 6.023 6.051 392,124 -0.16(-2.54%)
Aug 31, 2015 6.198 6.258 6.127 6.209 435,340 -0.06(-1.00%)
Aug 28, 2015 6.250 6.331 6.207 6.271 366,914 -0.01(-0.09%)
Aug 27, 2015 6.250 6.352 6.153 6.277 447,131 +0.11(+1.75%)
Aug 26, 2015 6.115 6.201 5.959 6.169 700,427 +0.18(+2.97%)
Aug 25, 2015 6.611 6.870 5.986 5.991 866,992 -0.05(-0.80%)
Aug 24, 2015 6.422 6.439 5.339 6.040 1,628,517 -0.59(-8.87%)
Aug 21, 2015 6.676 6.773 6.546 6.627 523,260 -0.13(-1.92%)
Aug 20, 2015 6.789 6.832 6.735 6.757 298,706 -0.07(-1.03%)
Aug 19, 2015 6.886 6.886 6.746 6.827 255,463 -0.06(-0.86%)
Aug 18, 2015 6.854 6.908 6.827 6.886 284,418 +0.01(+0.08%)
Aug 17, 2015 6.832 6.919 6.789 6.881 172,905 +0.03(+0.39%)
Aug 14, 2015 6.800 6.859 6.741 6.854 127,442 +0.03(+0.47%)
Aug 13, 2015 6.789 6.886 6.741 6.821 203,425 +0.00(+0.00%)
Aug 12, 2015 6.795 6.843 6.471 6.821 496,320 -0.02(-0.32%)
Aug 11, 2015 6.617 6.854 6.584 6.843 533,884 +0.23(+3.51%)
Aug 10, 2015 6.854 7.053 6.584 6.611 797,146 -0.19(-2.78%)
Aug 07, 2015 6.989 7.065 6.611 6.800 880,907 -0.24(-3.37%)
Aug 06, 2015 7.215 7.215 6.741 7.037 568,945 +0.03(+0.46%)
Aug 05, 2015 7.118 7.118 6.881 7.005 525,214 -0.06(-0.92%)
Aug 04, 2015 7.070 7.140 7.048 7.070 390,827 -0.02(-0.30%)
Aug 03, 2015 7.005 7.097 6.978 7.091 474,636 +0.12(+1.70%)
Jul 31, 2015 6.983 7.091 6.946 6.972 1,104,426 +0.03(+0.39%)
Jul 30, 2015 6.892 6.967 6.892 6.946 581,400 +0.03(+0.43%)
Jul 29, 2015 6.820 6.959 6.745 6.916 628,723 +0.09(+1.33%)
Jul 28, 2015 7.007 7.039 6.803 6.825 799,487 -0.16(-2.22%)
Jul 27, 2015 6.959 7.039 6.932 6.980 259,113 +0.03(+0.38%)
Jul 24, 2015 7.002 7.060 6.937 6.953 346,138 -0.05(-0.76%)
Jul 23, 2015 7.114 7.167 7.002 7.007 308,356 -0.06(-0.83%)
Jul 22, 2015 7.050 7.103 7.046 7.066 129,170 +0.02(+0.23%)
Jul 21, 2015 7.103 7.173 7.044 7.050 179,435 -0.05(-0.75%)
Jul 20, 2015 7.135 7.151 7.087 7.103 172,222 -0.04(-0.52%)
Jul 17, 2015 7.130 7.173 7.109 7.141 176,086 +0.03(+0.45%)
Jul 16, 2015 7.157 7.184 7.085 7.109 205,653 +0.01(+0.08%)
Jul 15, 2015 7.146 7.162 7.087 7.103 231,199 -0.06(-0.90%)
Jul 14, 2015 7.130 7.194 7.082 7.167 225,185 +0.06(+0.83%)
Jul 13, 2015 7.173 7.242 7.109 7.109 315,429 -0.07(-1.04%)
Jul 10, 2015 7.167 7.237 7.083 7.184 435,210 +0.07(+0.98%)
Jul 09, 2015 7.226 7.226 7.114 7.114 422,666 -0.02(-0.30%)
Jul 08, 2015 7.066 7.157 7.044 7.135 434,302 +0.05(+0.68%)
Jul 07, 2015 7.066 7.130 7.055 7.087 415,682 +0.03(+0.46%)
Jul 06, 2015 6.953 7.066 6.932 7.055 371,554 +0.06(+0.92%)
Jul 02, 2015 7.055 6.991 6.991 6.991 320,391 -0.04(-0.61%)
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.