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 (%)
Oct 31, 2014 7.679 7.715 7.638 7.679 173,781 +0.05(+0.67%)
Oct 30, 2014 7.515 7.628 7.479 7.628 208,460 +0.07(+0.91%)
Oct 29, 2014 7.625 7.625 7.498 7.559 147,570 -0.07(-0.93%)
Oct 28, 2014 7.508 7.630 7.406 7.630 213,589 +0.16(+2.18%)
Oct 27, 2014 7.411 7.486 7.391 7.467 96,237 +0.08(+1.03%)
Oct 24, 2014 7.447 7.447 7.335 7.391 109,859 -0.04(-0.55%)
Oct 23, 2014 7.401 7.467 7.355 7.431 149,277 +0.07(+0.97%)
Oct 22, 2014 7.350 7.421 7.335 7.360 174,777 +0.01(+0.07%)
Oct 21, 2014 7.401 7.401 7.309 7.355 304,897 -0.03(-0.41%)
Oct 20, 2014 7.314 7.386 7.262 7.386 376,389 +0.11(+1.54%)
Oct 17, 2014 7.411 7.411 7.243 7.274 132,680 -0.04(-0.49%)
Oct 16, 2014 7.228 7.386 7.187 7.309 200,107 +0.03(+0.42%)
Oct 15, 2014 7.284 7.355 6.994 7.279 342,486 -0.08(-1.04%)
Oct 14, 2014 7.330 7.442 7.279 7.355 230,693 +0.10(+1.33%)
Oct 13, 2014 7.238 7.381 7.208 7.259 312,566 +0.06(+0.85%)
Oct 10, 2014 7.172 7.294 7.158 7.197 216,464 +0.00(+0.00%)
Oct 09, 2014 7.259 7.279 7.152 7.197 183,162 -0.04(-0.56%)
Oct 08, 2014 7.070 7.294 7.050 7.238 215,166 +0.16(+2.30%)
Oct 07, 2014 7.142 7.167 7.075 7.075 108,556 -0.07(-0.93%)
Oct 06, 2014 7.197 7.197 7.142 7.142 103,179 -0.04(-0.57%)
Oct 03, 2014 7.187 7.192 7.045 7.182 135,631 +0.07(+0.93%)
Oct 02, 2014 7.075 7.197 7.075 7.116 131,703 +0.03(+0.36%)
Oct 01, 2014 7.116 7.172 7.055 7.091 194,142 +0.00(+0.00%)
Sep 30, 2014 7.131 7.147 7.055 7.091 211,759 -0.06(-0.78%)
Sep 29, 2014 7.096 7.162 7.083 7.147 165,997 +0.00(+0.04%)
Sep 26, 2014 7.003 7.159 6.993 7.144 184,894 +0.14(+1.95%)
Sep 25, 2014 7.058 7.078 6.952 7.008 441,570 -0.04(-0.50%)
Sep 24, 2014 7.048 7.099 6.972 7.043 277,270 -0.01(-0.07%)
Sep 23, 2014 7.179 7.260 7.048 7.048 319,082 -0.14(-1.90%)
Sep 22, 2014 7.326 7.341 7.164 7.185 249,198 -0.15(-2.07%)
Sep 19, 2014 7.220 7.341 7.182 7.336 413,698 +0.13(+1.82%)
Sep 18, 2014 7.210 7.265 7.180 7.205 163,233 +0.01(+0.07%)
Sep 17, 2014 7.215 7.270 7.195 7.200 149,362 -0.01(-0.14%)
Sep 16, 2014 7.109 7.250 7.083 7.210 294,541 +0.07(+0.92%)
Sep 15, 2014 7.255 7.296 7.139 7.144 400,184 -0.11(-1.53%)
Sep 12, 2014 7.488 7.493 7.245 7.255 299,434 -0.24(-3.23%)
Sep 11, 2014 7.478 7.528 7.452 7.498 151,526 -0.01(-0.07%)
Sep 10, 2014 7.563 7.563 7.468 7.503 184,146 -0.06(-0.80%)
Sep 09, 2014 7.604 7.614 7.533 7.563 193,173 -0.05(-0.66%)
Sep 08, 2014 7.639 7.644 7.594 7.614 144,606 -0.03(-0.40%)
Sep 05, 2014 7.579 7.659 7.574 7.644 127,145 +0.07(+0.87%)
Sep 04, 2014 7.629 7.664 7.574 7.579 138,124 -0.03(-0.33%)
Sep 03, 2014 7.624 7.624 7.579 7.604 193,391 -0.05(-0.59%)
Sep 02, 2014 7.700 7.700 7.619 7.649 126,452 -0.03(-0.39%)
Aug 29, 2014 7.624 7.680 7.680 7.680 221,479 +0.04(+0.53%)
Aug 28, 2014 7.639 7.664 7.609 7.639 109,648 -0.00(-0.03%)
Aug 27, 2014 7.617 7.652 7.597 7.642 164,726 +0.04(+0.46%)
Aug 26, 2014 7.551 7.637 7.551 7.607 176,987 +0.04(+0.46%)
Aug 25, 2014 7.652 7.652 7.521 7.571 122,250 -0.03(-0.33%)
Aug 22, 2014 7.667 7.667 7.556 7.597 163,406 -0.06(-0.72%)
Aug 21, 2014 7.617 7.662 7.607 7.652 118,577 +0.02(+0.20%)
Aug 20, 2014 7.687 7.712 7.582 7.637 179,738 -0.04(-0.46%)
Aug 19, 2014 7.622 7.697 7.617 7.672 91,791 +0.03(+0.39%)
Aug 18, 2014 7.632 7.657 7.587 7.642 196,243 +0.07(+0.86%)
Aug 15, 2014 7.662 7.687 7.546 7.576 207,801 -0.03(-0.40%)
Aug 14, 2014 7.652 7.652 7.597 7.607 130,939 -0.03(-0.33%)
Aug 13, 2014 7.576 7.637 7.576 7.632 137,056 +0.09(+1.20%)
Aug 12, 2014 7.551 7.590 7.511 7.541 86,586 -0.02(-0.20%)
Aug 11, 2014 7.571 7.642 7.536 7.556 138,203 +0.03(+0.33%)
Aug 08, 2014 7.471 7.531 7.446 7.531 113,098 +0.09(+1.15%)
Aug 07, 2014 7.511 7.532 7.441 7.446 117,786 -0.07(-0.87%)
Aug 06, 2014 7.551 7.556 7.481 7.511 119,087 +0.00(+0.00%)
Aug 05, 2014 7.481 7.554 7.426 7.511 165,543 -0.02(-0.20%)
Aug 04, 2014 7.541 7.541 7.436 7.526 212,533 +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.