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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
May 29, 2015 7.529 7.535 7.460 7.502 423,853 -0.01(-0.18%)
May 28, 2015 7.511 7.532 7.452 7.516 198,590 +0.01(+0.07%)
May 27, 2015 7.500 7.537 7.495 7.511 154,139 +0.00(+0.00%)
May 26, 2015 7.569 7.569 7.468 7.511 136,028 -0.09(-1.19%)
May 22, 2015 7.596 7.601 7.601 7.601 189,210 +0.01(+0.07%)
May 21, 2015 7.643 7.659 7.585 7.596 96,954 -0.06(-0.83%)
May 20, 2015 7.702 7.723 7.649 7.659 99,074 -0.04(-0.55%)
May 19, 2015 7.723 7.759 7.686 7.702 125,942 -0.03(-0.34%)
May 18, 2015 7.659 7.765 7.638 7.728 135,926 +0.10(+1.32%)
May 15, 2015 7.606 7.707 7.585 7.627 185,791 +0.04(+0.56%)
May 14, 2015 7.489 7.654 7.489 7.585 211,870 +0.12(+1.64%)
May 13, 2015 7.638 7.654 7.452 7.463 244,970 -0.15(-1.95%)
May 12, 2015 7.495 7.617 7.457 7.611 208,169 +0.16(+2.14%)
May 11, 2015 7.532 7.574 7.441 7.452 178,861 -0.06(-0.78%)
May 08, 2015 7.463 7.569 7.447 7.511 161,105 +0.06(+0.78%)
May 07, 2015 7.441 7.489 7.436 7.452 288,681 -0.01(-0.07%)
May 06, 2015 7.601 7.691 7.436 7.457 378,430 -0.21(-2.70%)
May 05, 2015 7.835 7.835 7.580 7.665 212,518 -0.19(-2.43%)
May 04, 2015 7.856 7.914 7.797 7.856 191,355 +0.00(+0.00%)
May 01, 2015 7.808 7.888 7.781 7.856 171,944 +0.10(+1.27%)
Apr 30, 2015 7.974 7.984 7.705 7.758 357,853 -0.25(-3.16%)
Apr 29, 2015 8.169 8.180 8.011 8.011 182,982 -0.18(-2.19%)
Apr 28, 2015 8.201 8.206 8.159 8.190 210,086 +0.02(+0.19%)
Apr 27, 2015 8.190 8.232 8.159 8.174 248,221 -0.01(-0.13%)
Apr 24, 2015 8.153 8.201 8.153 8.185 145,544 +0.01(+0.13%)
Apr 23, 2015 8.196 8.196 8.137 8.174 93,725 +0.00(+0.00%)
Apr 22, 2015 8.196 8.232 8.159 8.174 104,492 -0.02(-0.26%)
Apr 21, 2015 8.180 8.264 8.180 8.196 67,452 +0.02(+0.26%)
Apr 20, 2015 8.180 8.217 8.159 8.174 158,134 +0.01(+0.06%)
Apr 17, 2015 8.238 8.264 8.132 8.169 150,333 -0.09(-1.15%)
Apr 16, 2015 8.280 8.306 8.217 8.264 66,413 +0.00(+0.00%)
Apr 15, 2015 8.306 8.359 8.259 8.264 104,774 -0.04(-0.51%)
Apr 14, 2015 8.269 8.343 8.269 8.306 106,419 -0.02(-0.19%)
Apr 13, 2015 8.343 8.359 8.285 8.322 64,636 +0.01(+0.06%)
Apr 10, 2015 8.306 8.398 8.259 8.317 113,165 +0.06(+0.70%)
Apr 09, 2015 8.459 8.459 8.185 8.259 159,089 -0.17(-2.07%)
Apr 08, 2015 8.428 8.465 8.422 8.433 99,111 +0.00(+0.00%)
Apr 07, 2015 8.523 8.523 8.422 8.433 108,377 -0.02(-0.25%)
Apr 06, 2015 8.649 8.649 8.422 8.454 101,214 +0.03(+0.38%)
Apr 02, 2015 8.444 8.422 8.422 8.422 108,769 -0.03(-0.37%)
Apr 01, 2015 8.364 8.470 8.285 8.454 89,016 +0.07(+0.88%)
Mar 31, 2015 8.412 8.470 8.343 8.380 95,091 -0.06(-0.72%)
Mar 30, 2015 8.430 8.486 8.383 8.441 134,056 +0.03(+0.31%)
Mar 27, 2015 8.320 8.436 8.272 8.415 113,845 +0.11(+1.33%)
Mar 26, 2015 8.325 8.367 8.231 8.305 85,609 -0.03(-0.38%)
Mar 25, 2015 8.462 8.556 8.294 8.336 117,473 -0.12(-1.43%)
Mar 24, 2015 8.525 8.551 8.409 8.457 113,954 -0.08(-0.98%)
Mar 23, 2015 8.546 8.583 8.471 8.541 146,462 -0.02(-0.25%)
Mar 20, 2015 8.394 8.562 8.320 8.562 296,653 +0.22(+2.58%)
Mar 19, 2015 8.305 8.376 8.273 8.346 125,864 +0.00(+0.00%)
Mar 18, 2015 8.226 8.357 8.152 8.346 145,494 +0.11(+1.34%)
Mar 17, 2015 8.242 8.278 8.158 8.236 100,952 -0.01(-0.06%)
Mar 16, 2015 8.173 8.273 8.153 8.242 106,213 +0.08(+0.96%)
Mar 13, 2015 8.189 8.215 8.068 8.163 119,344 -0.06(-0.77%)
Mar 12, 2015 8.110 8.231 8.063 8.226 121,596 +0.18(+2.28%)
Mar 11, 2015 8.058 8.179 8.000 8.042 106,769 -0.03(-0.33%)
Mar 10, 2015 8.058 8.116 8.000 8.068 89,920 +0.01(+0.13%)
Mar 09, 2015 8.005 8.121 7.974 8.058 152,655 +0.04(+0.52%)
Mar 06, 2015 8.184 8.253 7.974 8.016 283,698 -0.23(-2.74%)
Mar 05, 2015 8.184 8.294 8.152 8.242 95,130 +0.04(+0.51%)
Mar 04, 2015 8.257 8.278 8.194 8.200 117,753 -0.07(-0.89%)
Mar 03, 2015 8.346 8.346 8.263 8.273 128,734 -0.03(-0.32%)
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.