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

Whitestone REIT (NY: WSR )

11.71 +0.25 (+2.19%)
Streaming Delayed Price Updated: 2:50 PM 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 29, 2016 7.787 7.839 7.723 7.828 358,127 +0.04(+0.52%)
Apr 28, 2016 7.577 7.932 7.571 7.787 427,402 +0.18(+2.34%)
Apr 27, 2016 7.626 7.667 7.517 7.609 208,673 -0.05(-0.60%)
Apr 26, 2016 7.522 7.679 7.522 7.655 354,994 +0.16(+2.16%)
Apr 25, 2016 7.424 7.499 7.407 7.493 266,269 +0.02(+0.23%)
Apr 22, 2016 7.453 7.517 7.412 7.476 144,843 +0.06(+0.78%)
Apr 21, 2016 7.488 7.638 7.407 7.418 281,530 -0.05(-0.62%)
Apr 20, 2016 7.569 7.578 7.453 7.464 163,678 -0.11(-1.45%)
Apr 19, 2016 7.569 7.609 7.523 7.574 214,089 +0.00(+0.00%)
Apr 18, 2016 7.563 7.603 7.540 7.574 85,065 -0.02(-0.23%)
Apr 15, 2016 7.482 7.655 7.472 7.592 339,627 +0.08(+1.00%)
Apr 14, 2016 7.482 7.522 7.423 7.517 282,695 +0.01(+0.08%)
Apr 13, 2016 7.470 7.511 7.378 7.511 165,280 +0.09(+1.25%)
Apr 12, 2016 7.401 7.476 7.378 7.418 136,057 +0.04(+0.55%)
Apr 11, 2016 7.291 7.464 7.279 7.378 181,015 +0.10(+1.35%)
Apr 08, 2016 7.326 7.395 7.250 7.279 171,469 +0.01(+0.16%)
Apr 07, 2016 7.221 7.280 7.146 7.268 171,913 +0.03(+0.40%)
Apr 06, 2016 7.227 7.297 7.210 7.239 240,902 -0.01(-0.08%)
Apr 05, 2016 7.245 7.319 7.227 7.245 120,238 -0.04(-0.56%)
Apr 04, 2016 7.314 7.395 7.239 7.285 265,778 +0.03(+0.40%)
Apr 01, 2016 7.245 7.291 7.233 7.256 135,659 -0.02(-0.24%)
Mar 31, 2016 7.221 7.326 7.192 7.274 154,930 +0.02(+0.24%)
Mar 30, 2016 7.314 7.349 7.245 7.256 162,377 -0.05(-0.75%)
Mar 29, 2016 7.064 7.317 7.035 7.311 259,272 +0.25(+3.50%)
Mar 28, 2016 7.104 7.129 6.949 7.064 260,808 +0.00(+0.00%)
Mar 24, 2016 6.886 7.064 7.064 7.064 303,662 +0.17(+2.50%)
Mar 23, 2016 6.989 7.007 6.892 6.892 201,016 -0.11(-1.64%)
Mar 22, 2016 7.024 7.058 6.961 7.007 150,194 -0.06(-0.89%)
Mar 21, 2016 7.168 7.182 7.064 7.070 176,768 -0.07(-0.97%)
Mar 18, 2016 7.202 7.225 7.104 7.139 299,628 -0.03(-0.48%)
Mar 17, 2016 7.047 7.208 7.035 7.173 197,009 +0.14(+2.04%)
Mar 16, 2016 6.869 7.053 6.857 7.030 164,207 +0.14(+2.00%)
Mar 15, 2016 6.921 6.944 6.849 6.892 110,438 -0.03(-0.50%)
Mar 14, 2016 6.898 7.012 6.898 6.926 163,568 -0.06(-0.90%)
Mar 11, 2016 6.921 7.001 6.880 6.989 361,034 +0.13(+1.84%)
Mar 10, 2016 6.921 6.921 6.760 6.863 217,933 +0.01(+0.17%)
Mar 09, 2016 6.898 6.944 6.806 6.852 165,067 -0.03(-0.50%)
Mar 08, 2016 7.001 7.001 6.806 6.886 334,721 -0.14(-1.96%)
Mar 07, 2016 6.766 7.064 6.766 7.024 351,224 +0.25(+3.64%)
Mar 04, 2016 6.892 6.909 6.737 6.777 294,542 -0.13(-1.83%)
Mar 03, 2016 6.616 6.909 6.599 6.903 617,089 +0.28(+4.25%)
Mar 02, 2016 6.467 6.633 6.467 6.622 338,479 +0.16(+2.49%)
Mar 01, 2016 6.421 6.490 6.404 6.461 281,598 +0.07(+1.12%)
Feb 29, 2016 6.293 6.469 6.264 6.389 243,880 +0.10(+1.54%)
Feb 26, 2016 6.270 6.458 6.270 6.293 402,483 +0.02(+0.36%)
Feb 25, 2016 6.070 6.281 5.985 6.270 477,881 +0.34(+5.76%)
Feb 24, 2016 5.888 5.951 5.769 5.928 164,552 -0.01(-0.10%)
Feb 23, 2016 5.974 6.031 5.894 5.934 136,454 -0.04(-0.67%)
Feb 22, 2016 6.002 6.053 5.957 5.974 218,531 +0.01(+0.19%)
Feb 19, 2016 5.900 6.093 5.900 5.962 201,984 +0.03(+0.58%)
Feb 18, 2016 5.911 5.985 5.837 5.928 201,405 +0.06(+0.97%)
Feb 17, 2016 5.757 5.957 5.757 5.871 225,972 +0.12(+2.08%)
Feb 16, 2016 5.672 5.803 5.660 5.752 230,757 +0.11(+1.92%)
Feb 12, 2016 5.678 5.643 5.643 5.643 192,990 +0.02(+0.41%)
Feb 11, 2016 5.586 5.683 5.564 5.621 224,729 -0.04(-0.70%)
Feb 10, 2016 5.695 5.791 5.643 5.660 208,394 +0.02(+0.40%)
Feb 09, 2016 5.695 5.808 5.603 5.638 326,927 -0.13(-2.27%)
Feb 08, 2016 5.951 6.008 5.672 5.769 410,630 -0.22(-3.62%)
Feb 05, 2016 6.031 6.070 5.979 5.985 221,533 -0.05(-0.85%)
Feb 04, 2016 6.065 6.099 6.008 6.036 233,837 -0.03(-0.47%)
Feb 03, 2016 6.201 6.218 6.042 6.065 363,395 -0.10(-1.66%)
Feb 02, 2016 6.184 6.230 6.093 6.167 188,545 -0.05(-0.82%)
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.