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

Whitestone REIT (NY: WSR )

12.34 +0.09 (+0.73%)
Official Closing 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 (%)
Feb 27, 2015 8.357 8.367 8.237 8.278 215,270 +0.00(+0.03%)
Feb 26, 2015 8.224 8.297 8.156 8.276 269,036 +0.08(+0.95%)
Feb 25, 2015 8.156 8.265 8.135 8.197 167,027 +0.08(+0.96%)
Feb 24, 2015 8.156 8.161 8.067 8.119 157,960 -0.01(-0.06%)
Feb 23, 2015 8.114 8.161 8.067 8.124 102,693 +0.02(+0.26%)
Feb 20, 2015 8.046 8.166 8.046 8.104 95,699 +0.06(+0.71%)
Feb 19, 2015 8.224 8.224 8.046 8.046 117,605 -0.17(-2.03%)
Feb 18, 2015 8.072 8.218 8.072 8.213 118,053 +0.11(+1.42%)
Feb 17, 2015 8.166 8.239 8.057 8.098 149,864 -0.04(-0.45%)
Feb 13, 2015 8.213 8.135 8.135 8.135 150,153 -0.07(-0.83%)
Feb 12, 2015 8.109 8.208 8.088 8.203 114,999 +0.13(+1.62%)
Feb 11, 2015 8.098 8.192 7.978 8.072 164,743 -0.05(-0.58%)
Feb 10, 2015 8.145 8.197 7.989 8.119 230,479 +0.03(+0.32%)
Feb 09, 2015 8.135 8.213 8.088 8.093 159,797 -0.07(-0.83%)
Feb 06, 2015 8.427 8.427 8.150 8.161 231,330 -0.24(-2.86%)
Feb 05, 2015 8.323 8.422 8.260 8.401 187,575 +0.14(+1.70%)
Feb 04, 2015 8.281 8.338 8.228 8.260 138,306 -0.07(-0.81%)
Feb 03, 2015 8.208 8.354 8.208 8.328 159,356 +0.16(+1.91%)
Feb 02, 2015 8.281 8.281 8.036 8.171 175,104 -0.01(-0.13%)
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%)
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.