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

Whitestone REIT (NY: WSR )

11.60 +0.14 (+1.22%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2013 6.666 6.690 6.505 6.515 803,343 -0.17(-2.48%)
Oct 30, 2013 6.685 6.732 6.600 6.680 388,037 -0.00(-0.04%)
Oct 29, 2013 6.701 6.729 6.639 6.682 342,707 -0.00(-0.07%)
Oct 28, 2013 6.640 6.687 6.570 6.687 381,639 +0.05(+0.78%)
Oct 25, 2013 6.603 6.650 6.570 6.636 388,719 +0.08(+1.14%)
Oct 24, 2013 6.556 6.664 6.514 6.560 494,882 +0.02(+0.36%)
Oct 23, 2013 6.509 6.546 6.481 6.537 483,365 +0.04(+0.65%)
Oct 22, 2013 6.523 6.556 6.453 6.495 474,001 +0.01(+0.22%)
Oct 21, 2013 6.518 6.523 6.429 6.481 509,185 -0.05(-0.72%)
Oct 18, 2013 6.523 6.546 6.467 6.528 358,840 +0.02(+0.36%)
Oct 17, 2013 6.457 6.532 6.415 6.504 581,260 +0.08(+1.24%)
Oct 16, 2013 6.373 6.518 6.373 6.424 522,655 +0.06(+0.88%)
Oct 15, 2013 6.377 6.401 6.359 6.368 357,781 -0.00(-0.07%)
Oct 14, 2013 6.335 6.406 6.335 6.373 304,780 +0.00(+0.00%)
Oct 11, 2013 6.354 6.448 6.337 6.373 830,089 +0.02(+0.37%)
Oct 10, 2013 6.363 6.401 6.316 6.349 887,320 +0.02(+0.30%)
Oct 09, 2013 6.340 6.377 6.316 6.331 341,567 -0.02(-0.37%)
Oct 08, 2013 6.354 6.354 6.307 6.354 658,200 +0.04(+0.59%)
Oct 07, 2013 6.265 6.349 6.124 6.316 460,401 +0.03(+0.52%)
Oct 04, 2013 6.326 6.368 6.241 6.284 1,408,019 +0.00(+0.07%)
Oct 03, 2013 6.307 6.359 6.270 6.279 5,871,667 -0.41(-6.17%)
Oct 02, 2013 6.729 6.803 6.626 6.692 167,243 -0.07(-1.04%)
Oct 01, 2013 6.889 6.959 6.687 6.762 192,582 -0.21(-2.96%)
Sep 27, 2013 6.917 6.999 6.894 6.969 69,929 -0.00(-0.03%)
Sep 26, 2013 6.952 6.994 6.938 6.971 106,111 +0.01(+0.20%)
Sep 25, 2013 7.027 7.027 6.957 6.957 45,250 -0.04(-0.60%)
Sep 24, 2013 6.952 7.050 6.901 6.999 61,920 +0.05(+0.67%)
Sep 23, 2013 6.994 7.004 6.901 6.952 178,323 -0.03(-0.40%)
Sep 20, 2013 7.013 7.013 6.957 6.980 215,023 -0.02(-0.33%)
Sep 19, 2013 6.882 7.013 6.841 7.004 169,644 +0.12(+1.69%)
Sep 18, 2013 6.757 6.910 6.645 6.887 161,834 +0.11(+1.65%)
Sep 17, 2013 6.761 6.794 6.715 6.775 69,868 +0.00(+0.07%)
Sep 16, 2013 6.854 6.836 6.752 6.771 88,405 -0.03(-0.41%)
Sep 13, 2013 6.761 6.841 6.761 6.799 71,077 +0.04(+0.55%)
Sep 12, 2013 6.808 6.873 6.752 6.761 72,104 -0.03(-0.41%)
Sep 11, 2013 6.775 6.822 6.724 6.789 63,151 +0.03(+0.48%)
Sep 10, 2013 6.799 6.827 6.719 6.757 71,296 +0.00(+0.00%)
Sep 09, 2013 6.621 6.761 6.598 6.757 89,203 +0.15(+2.26%)
Sep 06, 2013 6.631 6.738 6.584 6.607 74,509 +0.01(+0.21%)
Sep 05, 2013 6.654 6.705 6.579 6.593 64,167 -0.06(-0.84%)
Sep 04, 2013 6.556 6.671 6.542 6.649 91,779 +0.07(+1.13%)
Sep 03, 2013 6.696 6.696 6.444 6.575 163,358 -0.04(-0.56%)
Aug 30, 2013 6.845 6.845 6.579 6.612 230,829 -0.25(-3.60%)
Aug 29, 2013 6.859 6.878 6.827 6.859 107,070 +0.04(+0.65%)
Aug 28, 2013 6.810 6.843 6.745 6.815 115,139 +0.00(+0.07%)
Aug 27, 2013 6.833 6.926 6.750 6.810 133,791 -0.05(-0.68%)
Aug 26, 2013 6.912 6.945 6.806 6.857 118,770 -0.08(-1.20%)
Aug 23, 2013 6.829 6.949 6.829 6.940 155,242 +0.11(+1.63%)
Aug 22, 2013 6.838 6.996 6.745 6.829 146,075 -0.01(-0.14%)
Aug 21, 2013 6.722 6.958 6.722 6.838 221,623 +0.12(+1.79%)
Aug 20, 2013 6.671 6.875 6.653 6.718 271,524 +0.03(+0.49%)
Aug 19, 2013 6.903 6.945 6.681 6.685 229,042 -0.20(-2.96%)
Aug 16, 2013 6.986 7.056 6.764 6.889 225,506 -0.13(-1.85%)
Aug 15, 2013 7.190 7.227 7.014 7.019 175,834 -0.26(-3.63%)
Aug 14, 2013 7.343 7.389 7.269 7.283 75,021 -0.04(-0.51%)
Aug 13, 2013 7.403 7.436 7.269 7.320 67,362 -0.10(-1.31%)
Aug 12, 2013 7.445 7.459 7.366 7.417 105,894 -0.02(-0.25%)
Aug 09, 2013 7.394 7.542 7.338 7.436 209,848 +0.05(+0.63%)
Aug 08, 2013 7.385 7.445 7.311 7.389 68,787 +0.07(+0.95%)
Aug 07, 2013 7.431 7.459 7.264 7.320 165,793 -0.12(-1.56%)
Aug 06, 2013 7.236 7.463 7.236 7.436 94,754 +0.10(+1.39%)
Aug 05, 2013 7.320 7.375 7.223 7.334 97,586 +0.00(+0.06%)
Aug 02, 2013 7.218 7.357 7.135 7.329 260,142 -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.