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

Whitestone REIT (NY: WSR )

11.61 +0.15 (+1.31%)
Streaming Delayed Price Updated: 2:32 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 30, 2013 7.635 7.778 7.621 7.644 211,510 +0.03(+0.37%)
Apr 29, 2013 7.737 7.769 7.561 7.616 225,010 -0.08(-1.08%)
Apr 26, 2013 7.663 7.806 7.672 7.700 223,620 +0.00(+0.06%)
Apr 25, 2013 7.681 7.848 7.658 7.695 141,939 +0.01(+0.18%)
Apr 24, 2013 7.695 7.742 7.644 7.681 150,865 -0.03(-0.42%)
Apr 23, 2013 7.630 7.741 7.584 7.714 161,038 +0.12(+1.52%)
Apr 22, 2013 7.644 7.644 7.482 7.598 151,404 -0.04(-0.55%)
Apr 19, 2013 7.385 7.644 7.357 7.640 181,997 +0.25(+3.39%)
Apr 18, 2013 7.348 7.412 7.287 7.389 128,638 +0.09(+1.21%)
Apr 17, 2013 7.477 7.514 7.213 7.301 226,983 -0.19(-2.48%)
Apr 16, 2013 7.292 7.501 7.246 7.487 231,364 +0.26(+3.59%)
Apr 15, 2013 7.274 7.338 7.197 7.227 214,560 -0.06(-0.83%)
Apr 12, 2013 7.241 7.320 7.181 7.287 135,118 +0.02(+0.25%)
Apr 11, 2013 7.250 7.356 7.204 7.269 143,748 +0.04(+0.51%)
Apr 10, 2013 7.107 7.264 7.105 7.232 180,221 +0.13(+1.76%)
Apr 09, 2013 7.172 7.190 7.088 7.107 143,455 -0.04(-0.52%)
Apr 08, 2013 7.148 7.162 7.014 7.144 143,934 +0.03(+0.39%)
Apr 05, 2013 7.014 7.158 7.000 7.116 137,001 +0.03(+0.39%)
Apr 04, 2013 7.084 7.151 7.005 7.088 111,651 +0.01(+0.13%)
Apr 03, 2013 7.056 7.158 7.000 7.079 134,795 +0.01(+0.20%)
Apr 02, 2013 6.912 7.084 6.912 7.065 188,632 +0.17(+2.42%)
Apr 01, 2013 7.023 7.056 6.861 6.898 207,819 -0.12(-1.65%)
Mar 28, 2013 7.042 7.042 6.986 7.014 169,799 +0.00(+0.00%)
Mar 27, 2013 6.926 7.023 6.903 7.014 155,618 +0.03(+0.40%)
Mar 26, 2013 7.009 7.070 6.921 6.986 196,448 -0.02(-0.33%)
Mar 25, 2013 7.037 7.107 6.968 7.009 126,568 -0.01(-0.20%)
Mar 22, 2013 6.954 7.037 6.884 7.023 206,250 +0.06(+0.86%)
Mar 21, 2013 6.926 6.996 6.894 6.963 102,095 +0.03(+0.47%)
Mar 20, 2013 6.926 6.949 6.870 6.931 112,208 +0.02(+0.27%)
Mar 19, 2013 6.935 6.996 6.875 6.912 188,637 +0.01(+0.13%)
Mar 18, 2013 6.838 6.949 6.833 6.903 171,876 +0.00(+0.07%)
Mar 15, 2013 6.945 6.968 6.859 6.898 293,670 -0.02(-0.27%)
Mar 14, 2013 6.810 6.945 6.806 6.917 182,632 +0.09(+1.36%)
Mar 13, 2013 6.857 6.902 6.718 6.824 543,548 -0.13(-1.87%)
Mar 12, 2013 6.991 7.020 6.926 6.954 97,662 -0.04(-0.53%)
Mar 11, 2013 6.986 7.042 6.977 6.991 182,278 +0.01(+0.20%)
Mar 08, 2013 6.991 6.991 6.921 6.977 155,743 +0.00(+0.07%)
Mar 07, 2013 6.935 6.972 6.880 6.972 137,352 +0.02(+0.27%)
Mar 06, 2013 6.972 6.992 6.926 6.954 150,273 -0.04(-0.53%)
Mar 05, 2013 6.991 6.996 6.931 6.991 138,995 +0.00(+0.07%)
Mar 04, 2013 6.921 6.986 6.912 6.986 156,775 +0.07(+1.07%)
Mar 01, 2013 6.829 6.931 6.824 6.912 98,829 +0.08(+1.15%)
Feb 28, 2013 6.903 6.903 6.815 6.833 146,897 -0.08(-1.14%)
Feb 27, 2013 6.829 6.990 6.810 6.912 142,092 +0.08(+1.22%)
Feb 26, 2013 6.838 6.894 6.718 6.829 187,458 -0.13(-1.86%)
Feb 22, 2013 6.861 6.986 6.857 6.958 106,365 +0.14(+2.11%)
Feb 21, 2013 6.940 6.949 6.806 6.815 213,082 -0.12(-1.74%)
Feb 20, 2013 6.945 7.005 6.912 6.935 237,743 -0.01(-0.20%)
Feb 19, 2013 6.894 6.949 6.861 6.949 591,323 +0.09(+1.28%)
Feb 15, 2013 6.857 6.908 6.787 6.861 144,879 +0.05(+0.75%)
Feb 14, 2013 6.810 6.824 6.776 6.810 196,114 -0.06(-0.88%)
Feb 13, 2013 6.861 6.873 6.764 6.870 198,046 +0.05(+0.68%)
Feb 12, 2013 6.857 6.857 6.810 6.824 205,136 -0.02(-0.27%)
Feb 11, 2013 6.810 6.843 6.764 6.843 271,873 +0.06(+0.82%)
Feb 08, 2013 6.741 6.810 6.704 6.787 272,894 +0.06(+0.90%)
Feb 07, 2013 6.643 6.745 6.620 6.727 255,093 +0.08(+1.18%)
Feb 06, 2013 6.620 6.648 6.579 6.648 148,082 +0.04(+0.63%)
Feb 04, 2013 6.671 6.694 6.597 6.606 195,993 -0.06(-0.90%)
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.