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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 7.112 7.127 7.073 7.087 214,446 +0.00(+0.03%)
Mar 28, 2014 7.041 7.158 7.022 7.085 193,433 +0.07(+0.97%)
Mar 27, 2014 6.973 7.085 6.973 7.017 101,437 +0.03(+0.49%)
Mar 26, 2014 7.124 7.168 6.963 6.983 161,569 -0.12(-1.65%)
Mar 25, 2014 7.148 7.217 7.085 7.100 171,610 -0.04(-0.61%)
Mar 24, 2014 7.202 7.220 7.056 7.143 220,418 -0.06(-0.88%)
Mar 21, 2014 7.075 7.207 7.041 7.207 356,168 +0.17(+2.43%)
Mar 20, 2014 7.002 7.056 6.948 7.036 96,751 +0.05(+0.77%)
Mar 19, 2014 7.148 7.148 6.948 6.983 133,967 -0.16(-2.25%)
Mar 18, 2014 7.041 7.143 7.026 7.143 175,435 +0.09(+1.24%)
Mar 17, 2014 7.095 7.100 7.007 7.056 164,703 -0.02(-0.28%)
Mar 14, 2014 7.031 7.095 7.031 7.075 114,208 +0.02(+0.28%)
Mar 13, 2014 7.104 7.114 7.026 7.056 130,436 -0.02(-0.34%)
Mar 12, 2014 7.022 7.095 7.007 7.080 175,402 +0.04(+0.62%)
Mar 11, 2014 7.070 7.124 7.026 7.036 163,733 -0.03(-0.41%)
Mar 10, 2014 7.100 7.114 6.997 7.065 248,729 -0.00(-0.07%)
Mar 07, 2014 7.168 7.168 7.041 7.070 149,508 -0.10(-1.36%)
Mar 06, 2014 7.187 7.192 7.109 7.168 112,799 -0.02(-0.34%)
Mar 05, 2014 7.217 7.261 7.163 7.192 140,784 -0.02(-0.27%)
Mar 04, 2014 7.143 7.256 7.126 7.212 504,583 +0.12(+1.65%)
Mar 03, 2014 7.002 7.124 6.973 7.095 367,837 +0.08(+1.18%)
Feb 28, 2014 6.895 7.070 6.856 7.012 836,818 +0.19(+2.71%)
Feb 27, 2014 6.783 6.870 6.779 6.827 246,588 -0.03(-0.39%)
Feb 26, 2014 6.878 6.878 6.795 6.853 188,202 -0.00(-0.07%)
Feb 25, 2014 6.873 6.878 6.795 6.858 132,951 +0.00(+0.07%)
Feb 24, 2014 6.868 6.926 6.829 6.853 178,070 -0.00(-0.07%)
Feb 21, 2014 6.844 6.878 6.805 6.858 186,686 +0.04(+0.57%)
Feb 20, 2014 6.776 6.824 6.752 6.819 156,275 +0.03(+0.43%)
Feb 19, 2014 6.756 6.878 6.749 6.790 284,932 +0.01(+0.21%)
Feb 18, 2014 6.815 6.849 6.752 6.776 241,582 -0.04(-0.57%)
Feb 14, 2014 6.752 6.815 6.815 6.815 165,587 +0.09(+1.30%)
Feb 13, 2014 6.660 6.795 6.650 6.727 189,407 +0.04(+0.58%)
Feb 12, 2014 6.737 6.737 6.631 6.689 103,663 -0.03(-0.43%)
Feb 11, 2014 6.650 6.771 6.650 6.718 103,281 +0.08(+1.17%)
Feb 10, 2014 6.577 6.679 6.500 6.640 155,825 +0.07(+1.03%)
Feb 07, 2014 6.534 6.582 6.495 6.572 155,565 +0.04(+0.59%)
Feb 06, 2014 6.476 6.583 6.461 6.534 139,950 +0.09(+1.35%)
Feb 05, 2014 6.490 6.509 6.423 6.447 137,794 -0.04(-0.67%)
Feb 04, 2014 6.500 6.563 6.461 6.490 157,237 +0.03(+0.45%)
Feb 03, 2014 6.626 6.635 6.408 6.461 231,452 -0.15(-2.27%)
Jan 31, 2014 6.524 6.640 6.495 6.611 230,098 +0.01(+0.22%)
Jan 30, 2014 6.563 6.660 6.534 6.597 215,286 +0.08(+1.23%)
Jan 29, 2014 6.536 6.608 6.401 6.517 301,663 -0.06(-0.88%)
Jan 28, 2014 6.546 6.637 6.512 6.574 293,198 +0.06(+0.96%)
Jan 27, 2014 6.656 6.699 6.507 6.512 171,670 -0.14(-2.17%)
Jan 24, 2014 6.685 6.695 6.637 6.656 189,624 -0.03(-0.43%)
Jan 23, 2014 6.738 6.868 6.685 6.685 386,915 -0.05(-0.79%)
Jan 22, 2014 6.656 6.796 6.642 6.738 253,836 +0.11(+1.60%)
Jan 21, 2014 6.565 6.647 6.534 6.632 166,103 +0.09(+1.32%)
Jan 17, 2014 6.570 6.546 6.546 6.546 171,123 -0.01(-0.22%)
Jan 16, 2014 6.517 6.570 6.488 6.560 183,361 +0.05(+0.74%)
Jan 15, 2014 6.469 6.531 6.493 6.512 310,431 +0.04(+0.67%)
Jan 14, 2014 6.445 6.507 6.401 6.469 150,721 +0.04(+0.60%)
Jan 13, 2014 6.430 6.469 6.377 6.430 222,158 +0.01(+0.15%)
Jan 10, 2014 6.459 6.488 6.406 6.421 162,221 -0.02(-0.37%)
Jan 09, 2014 6.459 6.459 6.377 6.445 123,957 -0.01(-0.22%)
Jan 08, 2014 6.493 6.493 6.382 6.459 201,060 -0.01(-0.22%)
Jan 07, 2014 6.560 6.560 6.435 6.473 184,226 -0.04(-0.66%)
Jan 06, 2014 6.541 6.563 6.493 6.517 192,891 +0.01(+0.15%)
Jan 03, 2014 6.449 6.570 6.449 6.507 210,134 +0.08(+1.20%)
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.