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

Whitestone REIT (NY: WSR )

12.29 +0.04 (+0.33%)
Streaming Delayed Price Updated: 3:23 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 (%)
Mar 31, 2015 8.413 8.471 8.344 8.381 95,080 -0.06(-0.72%)
Mar 30, 2015 8.431 8.487 8.384 8.442 134,041 +0.03(+0.31%)
Mar 27, 2015 8.321 8.437 8.273 8.416 113,832 +0.11(+1.33%)
Mar 26, 2015 8.326 8.368 8.232 8.305 85,599 -0.03(-0.38%)
Mar 25, 2015 8.463 8.557 8.295 8.337 117,459 -0.12(-1.43%)
Mar 24, 2015 8.526 8.552 8.410 8.458 113,940 -0.08(-0.98%)
Mar 23, 2015 8.547 8.584 8.472 8.542 146,445 -0.02(-0.25%)
Mar 20, 2015 8.395 8.563 8.321 8.563 296,618 +0.22(+2.58%)
Mar 19, 2015 8.305 8.377 8.274 8.347 125,849 +0.00(+0.00%)
Mar 18, 2015 8.227 8.358 8.153 8.347 145,477 +0.11(+1.34%)
Mar 17, 2015 8.243 8.279 8.159 8.237 100,940 -0.01(-0.06%)
Mar 16, 2015 8.174 8.274 8.154 8.243 106,200 +0.08(+0.96%)
Mar 13, 2015 8.190 8.216 8.069 8.164 119,330 -0.06(-0.77%)
Mar 12, 2015 8.111 8.232 8.064 8.227 121,581 +0.18(+2.28%)
Mar 11, 2015 8.059 8.180 8.001 8.043 106,757 -0.03(-0.33%)
Mar 10, 2015 8.059 8.117 8.001 8.069 89,910 +0.01(+0.13%)
Mar 09, 2015 8.006 8.122 7.975 8.059 152,637 +0.04(+0.52%)
Mar 06, 2015 8.185 8.254 7.975 8.017 283,665 -0.23(-2.74%)
Mar 05, 2015 8.185 8.295 8.153 8.243 95,119 +0.04(+0.51%)
Mar 04, 2015 8.258 8.279 8.195 8.201 117,739 -0.07(-0.89%)
Mar 03, 2015 8.347 8.347 8.264 8.274 128,719 -0.03(-0.32%)
Mar 02, 2015 8.284 8.389 8.269 8.300 113,237 +0.02(+0.25%)
Feb 27, 2015 8.358 8.368 8.238 8.279 215,245 +0.00(+0.03%)
Feb 26, 2015 8.224 8.297 8.157 8.277 269,004 +0.08(+0.95%)
Feb 25, 2015 8.157 8.266 8.136 8.198 167,007 +0.08(+0.96%)
Feb 24, 2015 8.157 8.162 8.068 8.120 157,942 -0.01(-0.06%)
Feb 23, 2015 8.115 8.162 8.068 8.125 102,681 +0.02(+0.26%)
Feb 20, 2015 8.047 8.167 8.047 8.105 95,688 +0.06(+0.71%)
Feb 19, 2015 8.224 8.224 8.047 8.047 117,591 -0.17(-2.03%)
Feb 18, 2015 8.073 8.219 8.073 8.214 118,040 +0.11(+1.42%)
Feb 17, 2015 8.167 8.240 8.058 8.099 149,846 -0.04(-0.45%)
Feb 13, 2015 8.214 8.136 8.136 8.136 150,136 -0.07(-0.83%)
Feb 12, 2015 8.110 8.209 8.089 8.204 114,985 +0.13(+1.61%)
Feb 11, 2015 8.099 8.193 7.979 8.073 164,724 -0.05(-0.58%)
Feb 10, 2015 8.146 8.198 7.990 8.120 230,452 +0.03(+0.32%)
Feb 09, 2015 8.136 8.214 8.089 8.094 159,779 -0.07(-0.83%)
Feb 06, 2015 8.428 8.428 8.151 8.162 231,303 -0.24(-2.86%)
Feb 05, 2015 8.324 8.423 8.261 8.402 187,553 +0.14(+1.70%)
Feb 04, 2015 8.282 8.339 8.229 8.261 138,290 -0.07(-0.81%)
Feb 03, 2015 8.209 8.355 8.209 8.329 159,338 +0.16(+1.91%)
Feb 02, 2015 8.282 8.282 8.037 8.172 175,084 -0.01(-0.13%)
Jan 30, 2015 8.339 8.386 8.183 8.183 243,197 -0.19(-2.21%)
Jan 29, 2015 8.352 8.378 8.249 8.368 241,543 +0.06(+0.69%)
Jan 28, 2015 8.389 8.451 8.311 8.311 122,426 -0.10(-1.17%)
Jan 27, 2015 8.347 8.446 8.347 8.409 199,904 -0.03(-0.37%)
Jan 26, 2015 8.300 8.446 8.228 8.440 202,443 +0.13(+1.62%)
Jan 23, 2015 8.316 8.347 8.254 8.306 218,834 -0.03(-0.37%)
Jan 22, 2015 8.202 8.358 8.186 8.337 317,071 +0.13(+1.64%)
Jan 21, 2015 8.181 8.233 8.150 8.202 136,148 -0.02(-0.19%)
Jan 20, 2015 8.275 8.399 8.150 8.218 349,577 -0.02(-0.19%)
Jan 16, 2015 7.948 8.249 7.948 8.233 260,422 +0.27(+3.45%)
Jan 15, 2015 8.015 8.015 7.896 7.958 228,615 -0.03(-0.32%)
Jan 14, 2015 7.844 8.000 7.798 7.984 109,800 +0.09(+1.12%)
Jan 13, 2015 7.953 7.974 7.808 7.896 131,856 +0.01(+0.07%)
Jan 12, 2015 7.912 7.943 7.886 7.891 134,090 +0.02(+0.20%)
Jan 09, 2015 7.901 7.953 7.865 7.875 141,394 -0.05(-0.59%)
Jan 08, 2015 7.995 8.003 7.865 7.922 273,313 -0.05(-0.65%)
Jan 07, 2015 7.974 8.008 7.927 7.974 131,318 +0.03(+0.33%)
Jan 06, 2015 7.969 8.031 7.922 7.948 149,663 -0.01(-0.07%)
Jan 05, 2015 7.855 8.005 7.855 7.953 160,337 +0.07(+0.85%)
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.