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

Whitestone REIT (NY: WSR )

12.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 29, 2016 6.293 6.469 6.264 6.389 243,880 +0.10(+1.54%)
Feb 26, 2016 6.270 6.458 6.270 6.293 402,483 +0.02(+0.36%)
Feb 25, 2016 6.070 6.281 5.985 6.270 477,881 +0.34(+5.76%)
Feb 24, 2016 5.888 5.951 5.769 5.928 164,552 -0.01(-0.10%)
Feb 23, 2016 5.974 6.031 5.894 5.934 136,454 -0.04(-0.67%)
Feb 22, 2016 6.002 6.053 5.957 5.974 218,531 +0.01(+0.19%)
Feb 19, 2016 5.900 6.093 5.900 5.962 201,984 +0.03(+0.58%)
Feb 18, 2016 5.911 5.985 5.837 5.928 201,405 +0.06(+0.97%)
Feb 17, 2016 5.757 5.957 5.757 5.871 225,972 +0.12(+2.08%)
Feb 16, 2016 5.672 5.803 5.660 5.752 230,757 +0.11(+1.92%)
Feb 12, 2016 5.678 5.643 5.643 5.643 192,990 +0.02(+0.41%)
Feb 11, 2016 5.586 5.683 5.564 5.621 224,729 -0.04(-0.70%)
Feb 10, 2016 5.695 5.791 5.643 5.660 208,394 +0.02(+0.40%)
Feb 09, 2016 5.695 5.808 5.603 5.638 326,927 -0.13(-2.27%)
Feb 08, 2016 5.951 6.008 5.672 5.769 410,630 -0.22(-3.62%)
Feb 05, 2016 6.031 6.070 5.979 5.985 221,533 -0.05(-0.85%)
Feb 04, 2016 6.065 6.099 6.008 6.036 233,837 -0.03(-0.47%)
Feb 03, 2016 6.201 6.218 6.042 6.065 363,395 -0.10(-1.66%)
Feb 02, 2016 6.184 6.230 6.093 6.167 188,545 -0.05(-0.82%)
Feb 01, 2016 6.213 6.332 6.196 6.218 309,927 -0.00(-0.05%)
Jan 29, 2016 6.176 6.272 6.142 6.221 463,842 +0.10(+1.57%)
Jan 28, 2016 6.080 6.283 6.018 6.125 402,203 +0.09(+1.50%)
Jan 27, 2016 6.091 6.116 5.984 6.035 314,181 -0.10(-1.57%)
Jan 26, 2016 5.973 6.176 5.973 6.131 497,304 +0.19(+3.13%)
Jan 25, 2016 5.894 6.012 5.826 5.945 220,690 +0.03(+0.57%)
Jan 22, 2016 5.775 5.956 5.708 5.911 463,348 +0.21(+3.66%)
Jan 21, 2016 5.595 5.837 5.533 5.702 504,359 +0.11(+2.02%)
Jan 20, 2016 5.809 5.837 5.329 5.589 1,370,159 -0.30(-5.08%)
Jan 19, 2016 6.120 6.129 5.877 5.888 387,462 -0.15(-2.52%)
Jan 15, 2016 6.001 6.041 6.041 6.041 572,668 -0.08(-1.38%)
Jan 14, 2016 6.018 6.221 5.939 6.125 455,228 +0.08(+1.31%)
Jan 13, 2016 6.199 6.278 5.984 6.046 549,955 -0.15(-2.46%)
Jan 12, 2016 6.521 6.526 6.171 6.199 481,222 -0.28(-4.36%)
Jan 11, 2016 6.458 6.515 6.419 6.481 178,930 +0.05(+0.70%)
Jan 08, 2016 6.583 6.600 6.413 6.436 315,761 -0.10(-1.55%)
Jan 07, 2016 6.729 6.741 6.509 6.537 340,836 -0.28(-4.14%)
Jan 06, 2016 6.724 6.888 6.713 6.820 192,874 +0.05(+0.67%)
Jan 05, 2016 6.600 6.825 6.594 6.775 166,208 +0.15(+2.21%)
Jan 04, 2016 6.707 6.707 6.526 6.628 228,899 -0.10(-1.47%)
Dec 31, 2015 6.794 6.727 6.727 6.727 175,152 -0.08(-1.23%)
Dec 30, 2015 6.861 6.900 6.794 6.811 129,178 -0.07(-1.06%)
Dec 29, 2015 6.822 6.941 6.822 6.883 177,321 +0.10(+1.40%)
Dec 28, 2015 6.721 6.816 6.687 6.788 206,038 +0.06(+0.83%)
Dec 24, 2015 6.721 6.732 6.732 6.732 65,882 -0.01(-0.08%)
Dec 23, 2015 6.643 6.738 6.643 6.738 154,748 +0.10(+1.43%)
Dec 22, 2015 6.626 6.693 6.564 6.643 231,086 +0.05(+0.76%)
Dec 21, 2015 6.777 6.799 6.525 6.592 314,777 -0.18(-2.73%)
Dec 18, 2015 6.710 6.839 6.609 6.777 1,467,566 +0.04(+0.67%)
Dec 17, 2015 6.749 6.788 6.715 6.732 199,693 -0.01(-0.17%)
Dec 16, 2015 6.531 6.788 6.491 6.743 367,667 +0.27(+4.15%)
Dec 15, 2015 6.267 6.491 6.267 6.475 370,812 +0.21(+3.40%)
Dec 14, 2015 6.284 6.349 6.127 6.262 409,958 -0.07(-1.06%)
Dec 11, 2015 6.335 6.413 6.290 6.329 392,451 -0.01(-0.09%)
Dec 10, 2015 6.413 6.458 6.318 6.335 138,143 -0.08(-1.22%)
Dec 09, 2015 6.335 6.458 6.298 6.413 199,200 +0.08(+1.33%)
Dec 08, 2015 6.284 6.357 6.262 6.329 162,418 -0.02(-0.26%)
Dec 07, 2015 6.329 6.385 6.307 6.346 288,897 -0.01(-0.18%)
Dec 04, 2015 6.391 6.469 6.239 6.357 732,939 -0.04(-0.61%)
Dec 03, 2015 6.620 6.673 6.374 6.396 324,335 -0.22(-3.38%)
Dec 02, 2015 6.755 6.794 6.615 6.620 264,647 -0.19(-2.80%)
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.