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

Whitestone REIT (NY: WSR )

11.58 -0.20 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2014 7.678 7.714 7.637 7.678 173,802 +0.05(+0.67%)
Oct 30, 2014 7.514 7.627 7.478 7.627 208,484 +0.07(+0.91%)
Oct 29, 2014 7.624 7.624 7.497 7.558 147,588 -0.07(-0.93%)
Oct 28, 2014 7.507 7.629 7.405 7.629 213,615 +0.16(+2.18%)
Oct 27, 2014 7.410 7.485 7.390 7.466 96,249 +0.08(+1.03%)
Oct 24, 2014 7.446 7.446 7.334 7.390 109,872 -0.04(-0.55%)
Oct 23, 2014 7.400 7.466 7.354 7.431 149,294 +0.07(+0.97%)
Oct 22, 2014 7.349 7.420 7.334 7.359 174,798 +0.01(+0.07%)
Oct 21, 2014 7.400 7.400 7.309 7.354 304,932 -0.03(-0.41%)
Oct 20, 2014 7.314 7.385 7.261 7.385 376,433 +0.11(+1.54%)
Oct 17, 2014 7.410 7.410 7.242 7.273 132,696 -0.04(-0.49%)
Oct 16, 2014 7.227 7.385 7.186 7.309 200,130 +0.03(+0.42%)
Oct 15, 2014 7.283 7.354 6.993 7.278 342,526 -0.08(-1.04%)
Oct 14, 2014 7.329 7.441 7.278 7.354 230,720 +0.10(+1.33%)
Oct 13, 2014 7.237 7.380 7.207 7.258 312,603 +0.06(+0.85%)
Oct 10, 2014 7.171 7.293 7.157 7.197 216,489 +0.00(+0.00%)
Oct 09, 2014 7.258 7.278 7.151 7.197 183,184 -0.04(-0.56%)
Oct 08, 2014 7.069 7.293 7.049 7.237 215,191 +0.16(+2.30%)
Oct 07, 2014 7.141 7.166 7.075 7.075 108,569 -0.07(-0.93%)
Oct 06, 2014 7.197 7.197 7.141 7.141 103,191 -0.04(-0.57%)
Oct 03, 2014 7.186 7.192 7.044 7.181 135,647 +0.07(+0.93%)
Oct 02, 2014 7.075 7.197 7.075 7.115 131,719 +0.03(+0.36%)
Oct 01, 2014 7.115 7.171 7.054 7.090 194,165 +0.00(+0.00%)
Sep 30, 2014 7.131 7.146 7.054 7.090 211,784 -0.06(-0.78%)
Sep 29, 2014 7.095 7.161 7.082 7.146 166,017 +0.00(+0.04%)
Sep 26, 2014 7.002 7.158 6.992 7.143 184,916 +0.14(+1.95%)
Sep 25, 2014 7.057 7.078 6.951 7.007 441,622 -0.04(-0.50%)
Sep 24, 2014 7.047 7.098 6.971 7.042 277,303 -0.01(-0.07%)
Sep 23, 2014 7.179 7.259 7.047 7.047 319,119 -0.14(-1.90%)
Sep 22, 2014 7.325 7.340 7.163 7.184 249,227 -0.15(-2.07%)
Sep 19, 2014 7.219 7.340 7.181 7.335 413,747 +0.13(+1.82%)
Sep 18, 2014 7.209 7.264 7.179 7.204 163,252 +0.01(+0.07%)
Sep 17, 2014 7.214 7.270 7.194 7.199 149,380 -0.01(-0.14%)
Sep 16, 2014 7.108 7.249 7.083 7.209 294,576 +0.07(+0.92%)
Sep 15, 2014 7.254 7.295 7.138 7.143 400,231 -0.11(-1.53%)
Sep 12, 2014 7.487 7.492 7.244 7.254 299,469 -0.24(-3.23%)
Sep 11, 2014 7.477 7.527 7.451 7.497 151,543 -0.01(-0.07%)
Sep 10, 2014 7.563 7.563 7.467 7.502 184,167 -0.06(-0.80%)
Sep 09, 2014 7.603 7.613 7.532 7.563 193,196 -0.05(-0.66%)
Sep 08, 2014 7.638 7.643 7.593 7.613 144,623 -0.03(-0.40%)
Sep 05, 2014 7.578 7.659 7.573 7.643 127,160 +0.07(+0.87%)
Sep 04, 2014 7.628 7.664 7.573 7.578 138,140 -0.03(-0.33%)
Sep 03, 2014 7.623 7.623 7.578 7.603 193,414 -0.05(-0.59%)
Sep 02, 2014 7.699 7.699 7.618 7.648 126,467 -0.03(-0.39%)
Aug 29, 2014 7.623 7.679 7.679 7.679 221,505 +0.04(+0.53%)
Aug 28, 2014 7.638 7.664 7.608 7.638 109,661 -0.00(-0.03%)
Aug 27, 2014 7.616 7.651 7.596 7.641 164,746 +0.04(+0.46%)
Aug 26, 2014 7.550 7.636 7.550 7.606 177,008 +0.04(+0.46%)
Aug 25, 2014 7.651 7.651 7.520 7.571 122,264 -0.03(-0.33%)
Aug 22, 2014 7.666 7.666 7.556 7.596 163,425 -0.06(-0.72%)
Aug 21, 2014 7.616 7.661 7.606 7.651 118,591 +0.02(+0.20%)
Aug 20, 2014 7.686 7.711 7.581 7.636 179,759 -0.04(-0.46%)
Aug 19, 2014 7.621 7.696 7.616 7.671 91,801 +0.03(+0.39%)
Aug 18, 2014 7.631 7.656 7.586 7.641 196,266 +0.07(+0.86%)
Aug 15, 2014 7.661 7.686 7.545 7.576 207,825 -0.03(-0.40%)
Aug 14, 2014 7.651 7.651 7.596 7.606 130,955 -0.03(-0.33%)
Aug 13, 2014 7.576 7.636 7.576 7.631 137,072 +0.09(+1.20%)
Aug 12, 2014 7.550 7.589 7.510 7.540 86,596 -0.02(-0.20%)
Aug 11, 2014 7.571 7.641 7.535 7.556 138,219 +0.03(+0.33%)
Aug 08, 2014 7.470 7.530 7.445 7.530 113,111 +0.09(+1.15%)
Aug 07, 2014 7.510 7.532 7.440 7.445 117,800 -0.07(-0.87%)
Aug 06, 2014 7.550 7.556 7.480 7.510 119,101 +0.00(+0.00%)
Aug 05, 2014 7.480 7.553 7.425 7.510 165,562 -0.02(-0.20%)
Aug 04, 2014 7.540 7.540 7.435 7.525 212,558 +0.04(+0.54%)
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.