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

Whitestone REIT (NY: WSR )

12.25 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2013 6.667 6.690 6.506 6.516 803,249 -0.17(-2.48%)
Oct 30, 2013 6.686 6.733 6.601 6.681 387,991 -0.00(-0.04%)
Oct 29, 2013 6.702 6.730 6.639 6.683 342,667 -0.00(-0.07%)
Oct 28, 2013 6.641 6.688 6.571 6.688 381,595 +0.05(+0.78%)
Oct 25, 2013 6.603 6.650 6.571 6.636 388,673 +0.08(+1.14%)
Oct 24, 2013 6.557 6.664 6.514 6.561 494,824 +0.02(+0.36%)
Oct 23, 2013 6.510 6.547 6.481 6.538 483,308 +0.04(+0.65%)
Oct 22, 2013 6.524 6.557 6.453 6.496 473,945 +0.01(+0.22%)
Oct 21, 2013 6.519 6.524 6.430 6.481 509,125 -0.05(-0.72%)
Oct 18, 2013 6.524 6.547 6.467 6.528 358,798 +0.02(+0.36%)
Oct 17, 2013 6.458 6.533 6.416 6.505 581,192 +0.08(+1.24%)
Oct 16, 2013 6.373 6.519 6.373 6.425 522,593 +0.06(+0.88%)
Oct 15, 2013 6.378 6.402 6.359 6.369 357,739 -0.00(-0.07%)
Oct 14, 2013 6.336 6.406 6.336 6.373 304,745 +0.00(+0.00%)
Oct 11, 2013 6.355 6.449 6.338 6.373 829,991 +0.02(+0.37%)
Oct 10, 2013 6.364 6.402 6.317 6.350 887,215 +0.02(+0.30%)
Oct 09, 2013 6.341 6.378 6.317 6.331 341,527 -0.02(-0.37%)
Oct 08, 2013 6.355 6.355 6.308 6.355 658,123 +0.04(+0.59%)
Oct 07, 2013 6.266 6.350 6.125 6.317 460,347 +0.03(+0.52%)
Oct 04, 2013 6.327 6.369 6.242 6.284 1,407,853 +0.00(+0.07%)
Oct 03, 2013 6.308 6.359 6.270 6.280 5,870,976 -0.41(-6.17%)
Oct 02, 2013 6.730 6.804 6.627 6.693 167,223 -0.07(-1.04%)
Oct 01, 2013 6.890 6.960 6.688 6.763 192,559 -0.21(-2.96%)
Sep 27, 2013 6.918 7.000 6.894 6.970 69,920 -0.00(-0.03%)
Sep 26, 2013 6.953 6.995 6.939 6.972 106,099 +0.01(+0.20%)
Sep 25, 2013 7.028 7.028 6.958 6.958 45,245 -0.04(-0.60%)
Sep 24, 2013 6.953 7.051 6.902 7.000 61,913 +0.05(+0.67%)
Sep 23, 2013 6.995 7.005 6.902 6.953 178,302 -0.03(-0.40%)
Sep 20, 2013 7.014 7.014 6.958 6.981 214,998 -0.02(-0.33%)
Sep 19, 2013 6.883 7.014 6.841 7.005 169,624 +0.12(+1.69%)
Sep 18, 2013 6.757 6.911 6.645 6.888 161,814 +0.11(+1.65%)
Sep 17, 2013 6.762 6.794 6.715 6.776 69,859 +0.00(+0.07%)
Sep 16, 2013 6.855 6.837 6.753 6.771 88,395 -0.03(-0.41%)
Sep 13, 2013 6.762 6.841 6.762 6.799 71,069 +0.04(+0.55%)
Sep 12, 2013 6.809 6.874 6.753 6.762 72,096 -0.03(-0.41%)
Sep 11, 2013 6.776 6.823 6.725 6.790 63,143 +0.03(+0.48%)
Sep 10, 2013 6.799 6.827 6.720 6.757 71,288 +0.00(+0.00%)
Sep 09, 2013 6.622 6.762 6.599 6.757 89,193 +0.15(+2.26%)
Sep 06, 2013 6.631 6.739 6.585 6.608 74,500 +0.01(+0.21%)
Sep 05, 2013 6.655 6.706 6.580 6.594 64,160 -0.06(-0.84%)
Sep 04, 2013 6.557 6.672 6.543 6.650 91,768 +0.07(+1.13%)
Sep 03, 2013 6.697 6.697 6.445 6.575 163,339 -0.04(-0.56%)
Aug 30, 2013 6.846 6.846 6.580 6.613 230,802 -0.25(-3.60%)
Aug 29, 2013 6.860 6.879 6.827 6.860 107,057 +0.04(+0.65%)
Aug 28, 2013 6.811 6.843 6.746 6.816 115,126 +0.00(+0.07%)
Aug 27, 2013 6.834 6.927 6.751 6.811 133,775 -0.05(-0.68%)
Aug 26, 2013 6.913 6.945 6.806 6.857 118,756 -0.08(-1.20%)
Aug 23, 2013 6.830 6.950 6.830 6.941 155,224 +0.11(+1.63%)
Aug 22, 2013 6.839 6.996 6.746 6.830 146,058 -0.01(-0.14%)
Aug 21, 2013 6.723 6.959 6.723 6.839 221,597 +0.12(+1.79%)
Aug 20, 2013 6.672 6.876 6.654 6.718 271,492 +0.03(+0.49%)
Aug 19, 2013 6.904 6.945 6.681 6.686 229,015 -0.20(-2.96%)
Aug 16, 2013 6.987 7.057 6.765 6.890 225,480 -0.13(-1.85%)
Aug 15, 2013 7.191 7.228 7.015 7.020 175,814 -0.26(-3.63%)
Aug 14, 2013 7.344 7.390 7.270 7.284 75,012 -0.04(-0.51%)
Aug 13, 2013 7.404 7.437 7.270 7.321 67,355 -0.10(-1.31%)
Aug 12, 2013 7.446 7.460 7.367 7.418 105,882 -0.02(-0.25%)
Aug 09, 2013 7.395 7.543 7.339 7.437 209,824 +0.05(+0.63%)
Aug 08, 2013 7.386 7.446 7.312 7.390 68,779 +0.07(+0.95%)
Aug 07, 2013 7.432 7.460 7.265 7.321 165,773 -0.12(-1.56%)
Aug 06, 2013 7.237 7.464 7.237 7.437 94,743 +0.10(+1.39%)
Aug 05, 2013 7.321 7.376 7.223 7.335 97,575 +0.00(+0.06%)
Aug 02, 2013 7.219 7.358 7.135 7.330 260,111 -0.05(-0.63%)
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.