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
Streaming Delayed 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 (%)
Apr 30, 2013 7.636 7.779 7.622 7.645 211,485 +0.03(+0.36%)
Apr 29, 2013 7.738 7.770 7.562 7.617 224,983 -0.08(-1.08%)
Apr 26, 2013 7.664 7.807 7.673 7.701 223,593 +0.00(+0.06%)
Apr 25, 2013 7.682 7.849 7.659 7.696 141,923 +0.01(+0.18%)
Apr 24, 2013 7.696 7.743 7.645 7.682 150,847 -0.03(-0.42%)
Apr 23, 2013 7.631 7.742 7.585 7.715 161,019 +0.12(+1.52%)
Apr 22, 2013 7.645 7.645 7.483 7.599 151,387 -0.04(-0.55%)
Apr 19, 2013 7.386 7.645 7.358 7.640 181,976 +0.25(+3.39%)
Apr 18, 2013 7.348 7.413 7.288 7.390 128,623 +0.09(+1.21%)
Apr 17, 2013 7.478 7.515 7.214 7.302 226,956 -0.19(-2.48%)
Apr 16, 2013 7.293 7.501 7.247 7.487 231,337 +0.26(+3.59%)
Apr 15, 2013 7.274 7.339 7.198 7.228 214,535 -0.06(-0.83%)
Apr 12, 2013 7.242 7.321 7.182 7.288 135,102 +0.02(+0.25%)
Apr 11, 2013 7.251 7.357 7.205 7.270 143,731 +0.04(+0.51%)
Apr 10, 2013 7.108 7.265 7.106 7.233 180,199 +0.13(+1.76%)
Apr 09, 2013 7.172 7.191 7.089 7.108 143,438 -0.04(-0.52%)
Apr 08, 2013 7.149 7.163 7.015 7.145 143,917 +0.03(+0.39%)
Apr 05, 2013 7.015 7.159 7.001 7.117 136,984 +0.03(+0.39%)
Apr 04, 2013 7.084 7.152 7.006 7.089 111,638 +0.01(+0.13%)
Apr 03, 2013 7.057 7.159 7.001 7.080 134,779 +0.01(+0.20%)
Apr 02, 2013 6.913 7.084 6.913 7.066 188,610 +0.17(+2.42%)
Apr 01, 2013 7.024 7.057 6.862 6.899 207,795 -0.12(-1.65%)
Mar 28, 2013 7.043 7.043 6.987 7.015 169,779 +0.00(+0.00%)
Mar 27, 2013 6.927 7.024 6.904 7.015 155,599 +0.03(+0.40%)
Mar 26, 2013 7.010 7.071 6.922 6.987 196,425 -0.02(-0.33%)
Mar 25, 2013 7.038 7.108 6.969 7.010 126,554 -0.01(-0.20%)
Mar 22, 2013 6.955 7.038 6.885 7.024 206,226 +0.06(+0.86%)
Mar 21, 2013 6.927 6.996 6.894 6.964 102,083 +0.03(+0.47%)
Mar 20, 2013 6.927 6.950 6.871 6.931 112,195 +0.02(+0.27%)
Mar 19, 2013 6.936 6.996 6.876 6.913 188,614 +0.01(+0.13%)
Mar 18, 2013 6.839 6.950 6.834 6.904 171,855 +0.00(+0.07%)
Mar 15, 2013 6.945 6.969 6.860 6.899 293,635 -0.02(-0.27%)
Mar 14, 2013 6.811 6.945 6.806 6.918 182,610 +0.09(+1.36%)
Mar 13, 2013 6.857 6.903 6.718 6.825 543,485 -0.13(-1.87%)
Mar 12, 2013 6.992 7.021 6.927 6.955 97,650 -0.04(-0.53%)
Mar 11, 2013 6.987 7.043 6.978 6.992 182,256 +0.01(+0.20%)
Mar 08, 2013 6.992 6.992 6.922 6.978 155,725 +0.00(+0.07%)
Mar 07, 2013 6.936 6.973 6.881 6.973 137,336 +0.02(+0.27%)
Mar 06, 2013 6.973 6.993 6.927 6.955 150,256 -0.04(-0.53%)
Mar 05, 2013 6.992 6.996 6.931 6.992 138,979 +0.00(+0.07%)
Mar 04, 2013 6.922 6.987 6.913 6.987 156,756 +0.07(+1.07%)
Mar 01, 2013 6.830 6.931 6.825 6.913 98,818 +0.08(+1.15%)
Feb 28, 2013 6.904 6.904 6.816 6.834 146,880 -0.08(-1.14%)
Feb 27, 2013 6.830 6.991 6.811 6.913 142,076 +0.08(+1.22%)
Feb 26, 2013 6.839 6.894 6.718 6.830 187,436 -0.13(-1.86%)
Feb 22, 2013 6.862 6.987 6.858 6.959 106,352 +0.14(+2.11%)
Feb 21, 2013 6.941 6.950 6.806 6.816 213,057 -0.12(-1.74%)
Feb 20, 2013 6.945 7.006 6.913 6.936 237,715 -0.01(-0.20%)
Feb 19, 2013 6.894 6.950 6.862 6.950 591,253 +0.09(+1.28%)
Feb 15, 2013 6.857 6.908 6.788 6.862 144,862 +0.05(+0.75%)
Feb 14, 2013 6.811 6.825 6.777 6.811 196,091 -0.06(-0.88%)
Feb 13, 2013 6.862 6.874 6.765 6.871 198,022 +0.05(+0.68%)
Feb 12, 2013 6.857 6.857 6.811 6.825 205,112 -0.02(-0.27%)
Feb 11, 2013 6.811 6.843 6.765 6.843 271,841 +0.06(+0.82%)
Feb 08, 2013 6.742 6.811 6.704 6.788 272,862 +0.06(+0.90%)
Feb 07, 2013 6.644 6.746 6.621 6.728 255,063 +0.08(+1.18%)
Feb 06, 2013 6.621 6.649 6.579 6.649 148,065 +0.04(+0.63%)
Feb 04, 2013 6.672 6.695 6.598 6.607 195,970 -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.