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

Whitestone REIT (NY: WSR )

12.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 30, 2015 8.338 8.385 8.182 8.182 243,226 -0.19(-2.21%)
Jan 29, 2015 8.351 8.377 8.248 8.367 241,572 +0.06(+0.69%)
Jan 28, 2015 8.388 8.450 8.310 8.310 122,441 -0.10(-1.17%)
Jan 27, 2015 8.346 8.445 8.346 8.408 199,928 -0.03(-0.37%)
Jan 26, 2015 8.300 8.445 8.227 8.439 202,466 +0.13(+1.62%)
Jan 23, 2015 8.315 8.346 8.253 8.305 218,859 -0.03(-0.37%)
Jan 22, 2015 8.201 8.357 8.185 8.336 317,109 +0.13(+1.64%)
Jan 21, 2015 8.180 8.232 8.149 8.201 136,164 -0.02(-0.19%)
Jan 20, 2015 8.274 8.398 8.149 8.217 349,619 -0.02(-0.19%)
Jan 16, 2015 7.947 8.248 7.947 8.232 260,453 +0.27(+3.45%)
Jan 15, 2015 8.014 8.014 7.895 7.957 228,641 -0.03(-0.32%)
Jan 14, 2015 7.843 7.999 7.797 7.983 109,813 +0.09(+1.12%)
Jan 13, 2015 7.952 7.973 7.807 7.895 131,872 +0.01(+0.07%)
Jan 12, 2015 7.911 7.942 7.885 7.890 134,106 +0.02(+0.20%)
Jan 09, 2015 7.900 7.952 7.864 7.874 141,411 -0.05(-0.59%)
Jan 08, 2015 7.994 8.002 7.864 7.921 273,345 -0.05(-0.65%)
Jan 07, 2015 7.973 8.007 7.926 7.973 131,334 +0.03(+0.33%)
Jan 06, 2015 7.968 8.030 7.921 7.947 149,681 -0.01(-0.07%)
Jan 05, 2015 7.854 8.004 7.854 7.952 160,356 +0.07(+0.85%)
Jan 02, 2015 7.812 7.931 7.812 7.885 88,843 +0.10(+1.30%)
Dec 31, 2014 7.974 7.784 7.784 7.784 204,411 -0.18(-2.20%)
Dec 30, 2014 7.882 8.010 7.882 7.959 143,482 +0.04(+0.52%)
Dec 29, 2014 7.799 7.928 7.799 7.918 151,326 +0.10(+1.32%)
Dec 26, 2014 7.748 7.820 7.737 7.815 136,243 +0.06(+0.80%)
Dec 24, 2014 7.737 7.753 7.753 7.753 70,466 +0.03(+0.40%)
Dec 23, 2014 7.742 7.742 7.665 7.722 116,433 -0.01(-0.13%)
Dec 22, 2014 7.650 7.737 7.639 7.732 136,012 +0.10(+1.35%)
Dec 19, 2014 7.619 7.706 7.547 7.629 328,639 +0.01(+0.14%)
Dec 18, 2014 7.650 7.650 7.495 7.619 166,946 +0.04(+0.48%)
Dec 17, 2014 7.423 7.593 7.423 7.583 188,437 +0.15(+2.08%)
Dec 16, 2014 7.372 7.495 7.299 7.428 197,547 +0.07(+0.91%)
Dec 15, 2014 7.531 7.588 7.346 7.361 288,323 -0.16(-2.19%)
Dec 12, 2014 7.624 7.681 7.521 7.526 108,282 -0.13(-1.75%)
Dec 11, 2014 7.670 7.748 7.650 7.660 115,625 +0.03(+0.41%)
Dec 10, 2014 7.619 7.691 7.572 7.629 130,377 -0.04(-0.54%)
Dec 09, 2014 7.562 7.676 7.542 7.670 214,281 +0.10(+1.36%)
Dec 08, 2014 7.650 7.717 7.547 7.567 105,830 -0.07(-0.94%)
Dec 05, 2014 7.588 7.655 7.583 7.639 101,613 +0.03(+0.41%)
Dec 04, 2014 7.665 7.691 7.603 7.609 167,786 -0.05(-0.61%)
Dec 03, 2014 7.655 7.686 7.603 7.655 211,916 +0.02(+0.27%)
Dec 02, 2014 7.603 7.676 7.542 7.634 165,626 +0.05(+0.61%)
Dec 01, 2014 7.624 7.691 7.583 7.588 117,728 -0.07(-0.87%)
Nov 28, 2014 7.665 7.763 7.650 7.655 112,544 -0.05(-0.60%)
Nov 26, 2014 7.691 7.701 7.701 7.701 125,986 +0.03(+0.44%)
Nov 25, 2014 7.699 7.704 7.647 7.668 173,577 +0.01(+0.07%)
Nov 24, 2014 7.576 7.678 7.560 7.663 104,714 +0.08(+1.01%)
Nov 21, 2014 7.678 7.678 7.571 7.586 107,324 -0.02(-0.20%)
Nov 20, 2014 7.530 7.612 7.516 7.601 126,356 +0.07(+0.88%)
Nov 19, 2014 7.581 7.612 7.524 7.535 138,543 -0.08(-1.01%)
Nov 18, 2014 7.617 7.652 7.591 7.612 154,295 -0.02(-0.20%)
Nov 17, 2014 7.601 7.673 7.601 7.627 153,765 +0.02(+0.20%)
Nov 14, 2014 7.683 7.704 7.571 7.612 177,939 -0.05(-0.67%)
Nov 13, 2014 7.724 7.724 7.658 7.663 135,261 -0.05(-0.60%)
Nov 12, 2014 7.704 7.709 7.659 7.709 79,721 -0.01(-0.07%)
Nov 11, 2014 7.724 7.724 7.663 7.714 210,194 +0.01(+0.13%)
Nov 10, 2014 7.596 7.704 7.555 7.704 178,824 +0.13(+1.69%)
Nov 07, 2014 7.642 7.642 7.478 7.576 192,128 -0.06(-0.80%)
Nov 06, 2014 7.647 7.658 7.555 7.637 188,436 +0.04(+0.47%)
Nov 05, 2014 7.683 7.699 7.555 7.601 114,101 -0.03(-0.40%)
Nov 04, 2014 7.647 7.683 7.591 7.632 123,019 -0.05(-0.67%)
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.