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

Whitestone REIT (NY: WSR )

11.53 +0.06 (+0.57%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 1, 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 (%)
Apr 30, 2014 6.822 6.901 6.798 6.861 130,998 +0.04(+0.65%)
Apr 29, 2014 6.861 6.901 6.813 6.817 114,385 -0.04(-0.57%)
Apr 28, 2014 6.822 6.896 6.808 6.857 139,386 +0.06(+0.94%)
Apr 25, 2014 6.837 6.876 6.764 6.793 153,530 -0.04(-0.64%)
Apr 24, 2014 6.896 6.903 6.803 6.837 114,254 -0.01(-0.21%)
Apr 23, 2014 6.945 6.954 6.847 6.852 130,802 -0.09(-1.27%)
Apr 22, 2014 6.940 6.950 6.881 6.940 175,470 +0.02(+0.35%)
Apr 21, 2014 6.876 6.925 6.817 6.915 73,291 +0.06(+0.93%)
Apr 17, 2014 6.793 6.852 6.852 6.852 99,579 +0.03(+0.43%)
Apr 16, 2014 6.798 6.847 6.754 6.822 111,095 +0.05(+0.79%)
Apr 15, 2014 6.720 6.803 6.637 6.769 162,424 +0.05(+0.73%)
Apr 14, 2014 6.778 6.798 6.681 6.720 149,473 -0.04(-0.58%)
Apr 11, 2014 6.783 6.840 6.710 6.759 180,422 -0.06(-0.86%)
Apr 10, 2014 6.935 6.969 6.798 6.817 239,252 -0.11(-1.55%)
Apr 09, 2014 6.984 6.984 6.881 6.925 142,764 -0.02(-0.35%)
Apr 08, 2014 6.930 6.984 6.872 6.950 166,129 +0.04(+0.64%)
Apr 07, 2014 6.989 7.017 6.876 6.905 219,575 -0.07(-0.98%)
Apr 04, 2014 7.018 7.096 6.969 6.974 225,789 -0.03(-0.49%)
Apr 03, 2014 7.067 7.086 6.994 7.008 136,106 -0.08(-1.17%)
Apr 02, 2014 7.023 7.106 7.013 7.091 163,340 +0.05(+0.69%)
Apr 01, 2014 7.057 7.057 6.988 7.042 194,561 -0.02(-0.28%)
Mar 31, 2014 7.086 7.101 7.048 7.062 215,218 +0.00(+0.03%)
Mar 28, 2014 7.016 7.132 6.996 7.060 194,129 +0.07(+0.97%)
Mar 27, 2014 6.948 7.059 6.948 6.992 101,802 +0.03(+0.49%)
Mar 26, 2014 7.098 7.142 6.938 6.958 162,151 -0.12(-1.65%)
Mar 25, 2014 7.123 7.191 7.060 7.074 172,228 -0.04(-0.61%)
Mar 24, 2014 7.176 7.194 7.030 7.118 221,211 -0.06(-0.88%)
Mar 21, 2014 7.050 7.181 7.016 7.181 357,450 +0.17(+2.43%)
Mar 20, 2014 6.977 7.030 6.924 7.011 97,099 +0.05(+0.77%)
Mar 19, 2014 7.123 7.123 6.924 6.958 134,450 -0.16(-2.25%)
Mar 18, 2014 7.016 7.118 7.001 7.118 176,066 +0.09(+1.24%)
Mar 17, 2014 7.069 7.074 6.982 7.030 165,296 -0.02(-0.28%)
Mar 14, 2014 7.006 7.069 7.006 7.050 114,619 +0.02(+0.28%)
Mar 13, 2014 7.079 7.089 7.001 7.030 130,905 -0.02(-0.34%)
Mar 12, 2014 6.996 7.069 6.982 7.055 176,034 +0.04(+0.62%)
Mar 11, 2014 7.045 7.098 7.001 7.011 164,322 -0.03(-0.41%)
Mar 10, 2014 7.074 7.089 6.972 7.040 249,625 -0.00(-0.07%)
Mar 07, 2014 7.142 7.142 7.016 7.045 150,047 -0.10(-1.36%)
Mar 06, 2014 7.162 7.166 7.084 7.142 113,205 -0.02(-0.34%)
Mar 05, 2014 7.191 7.234 7.137 7.166 141,291 -0.02(-0.27%)
Mar 04, 2014 7.118 7.230 7.101 7.186 506,400 +0.12(+1.65%)
Mar 03, 2014 6.977 7.098 6.948 7.069 369,161 +0.08(+1.18%)
Feb 28, 2014 6.870 7.045 6.831 6.987 839,831 +0.18(+2.71%)
Feb 27, 2014 6.758 6.846 6.755 6.802 247,476 -0.03(-0.39%)
Feb 26, 2014 6.853 6.853 6.771 6.829 188,879 -0.00(-0.07%)
Feb 25, 2014 6.848 6.853 6.771 6.834 133,429 +0.00(+0.07%)
Feb 24, 2014 6.843 6.901 6.805 6.829 178,711 -0.00(-0.07%)
Feb 21, 2014 6.819 6.853 6.781 6.834 187,358 +0.04(+0.57%)
Feb 20, 2014 6.752 6.800 6.727 6.795 156,838 +0.03(+0.43%)
Feb 19, 2014 6.732 6.853 6.725 6.766 285,958 +0.01(+0.21%)
Feb 18, 2014 6.790 6.824 6.727 6.752 242,452 -0.04(-0.57%)
Feb 14, 2014 6.727 6.790 6.790 6.790 166,183 +0.09(+1.30%)
Feb 13, 2014 6.636 6.771 6.626 6.703 190,089 +0.04(+0.58%)
Feb 12, 2014 6.713 6.713 6.607 6.665 104,036 -0.03(-0.43%)
Feb 11, 2014 6.626 6.747 6.626 6.694 103,653 +0.08(+1.17%)
Feb 10, 2014 6.554 6.655 6.476 6.616 156,386 +0.07(+1.03%)
Feb 07, 2014 6.510 6.559 6.472 6.549 156,125 +0.04(+0.59%)
Feb 06, 2014 6.452 6.560 6.438 6.510 140,454 +0.09(+1.35%)
Feb 05, 2014 6.467 6.486 6.400 6.423 138,290 -0.04(-0.67%)
Feb 04, 2014 6.476 6.539 6.438 6.467 157,804 +0.03(+0.45%)
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.