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 (%)
Feb 28, 2014 6.870 7.045 6.831 6.987 839,831 +0.18(+2.71%)
Feb 27, 2014 6.758 6.846 6.755 6.802 247,476 -0.03(-0.39%)
Feb 26, 2014 6.853 6.853 6.771 6.829 188,879 -0.00(-0.07%)
Feb 25, 2014 6.848 6.853 6.771 6.834 133,429 +0.00(+0.07%)
Feb 24, 2014 6.843 6.901 6.805 6.829 178,711 -0.00(-0.07%)
Feb 21, 2014 6.819 6.853 6.781 6.834 187,358 +0.04(+0.57%)
Feb 20, 2014 6.752 6.800 6.727 6.795 156,838 +0.03(+0.43%)
Feb 19, 2014 6.732 6.853 6.725 6.766 285,958 +0.01(+0.21%)
Feb 18, 2014 6.790 6.824 6.727 6.752 242,452 -0.04(-0.57%)
Feb 14, 2014 6.727 6.790 6.790 6.790 166,183 +0.09(+1.30%)
Feb 13, 2014 6.636 6.771 6.626 6.703 190,089 +0.04(+0.58%)
Feb 12, 2014 6.713 6.713 6.607 6.665 104,036 -0.03(-0.43%)
Feb 11, 2014 6.626 6.747 6.626 6.694 103,653 +0.08(+1.17%)
Feb 10, 2014 6.554 6.655 6.476 6.616 156,386 +0.07(+1.03%)
Feb 07, 2014 6.510 6.559 6.472 6.549 156,125 +0.04(+0.59%)
Feb 06, 2014 6.452 6.560 6.438 6.510 140,454 +0.09(+1.35%)
Feb 05, 2014 6.467 6.486 6.400 6.423 138,290 -0.04(-0.67%)
Feb 04, 2014 6.476 6.539 6.438 6.467 157,804 +0.03(+0.45%)
Feb 03, 2014 6.602 6.612 6.385 6.438 232,286 -0.15(-2.27%)
Jan 31, 2014 6.501 6.616 6.472 6.587 230,926 +0.01(+0.22%)
Jan 30, 2014 6.539 6.636 6.510 6.573 216,061 +0.08(+1.23%)
Jan 29, 2014 6.513 6.584 6.378 6.493 302,749 -0.06(-0.88%)
Jan 28, 2014 6.522 6.613 6.489 6.551 294,254 +0.06(+0.96%)
Jan 27, 2014 6.632 6.675 6.484 6.489 172,288 -0.14(-2.17%)
Jan 24, 2014 6.661 6.671 6.613 6.632 190,307 -0.03(-0.43%)
Jan 23, 2014 6.714 6.843 6.661 6.661 388,308 -0.05(-0.79%)
Jan 22, 2014 6.632 6.771 6.618 6.714 254,750 +0.11(+1.60%)
Jan 21, 2014 6.541 6.623 6.511 6.608 166,701 +0.09(+1.32%)
Jan 17, 2014 6.546 6.522 6.522 6.522 171,739 -0.01(-0.22%)
Jan 16, 2014 6.493 6.546 6.465 6.536 184,021 +0.05(+0.74%)
Jan 15, 2014 6.445 6.508 6.469 6.489 311,549 +0.04(+0.67%)
Jan 14, 2014 6.421 6.484 6.378 6.445 151,264 +0.04(+0.60%)
Jan 13, 2014 6.407 6.445 6.354 6.407 222,958 +0.01(+0.15%)
Jan 10, 2014 6.436 6.465 6.383 6.398 162,805 -0.02(-0.37%)
Jan 09, 2014 6.436 6.436 6.354 6.421 124,403 -0.01(-0.22%)
Jan 08, 2014 6.469 6.469 6.359 6.436 201,784 -0.01(-0.22%)
Jan 07, 2014 6.536 6.536 6.412 6.450 184,889 -0.04(-0.66%)
Jan 06, 2014 6.517 6.539 6.469 6.493 193,585 +0.01(+0.15%)
Jan 03, 2014 6.426 6.546 6.426 6.484 210,890 +0.08(+1.20%)
Jan 02, 2014 6.374 6.431 6.329 6.407 259,637 +0.05(+0.72%)
Dec 31, 2013 6.343 6.362 6.362 6.362 260,818 +0.05(+0.75%)
Dec 30, 2013 6.252 6.347 6.252 6.314 187,297 +0.06(+0.99%)
Dec 27, 2013 6.266 6.266 6.233 6.252 138,855 -0.01(-0.23%)
Dec 26, 2013 6.328 6.357 6.266 6.266 210,735 -0.03(-0.45%)
Dec 24, 2013 6.247 6.357 6.215 6.295 214,148 +0.05(+0.76%)
Dec 23, 2013 6.366 6.366 6.228 6.247 301,151 -0.10(-1.57%)
Dec 20, 2013 6.186 6.357 6.171 6.347 639,272 +0.15(+2.38%)
Dec 19, 2013 6.262 6.264 6.157 6.200 191,753 -0.11(-1.73%)
Dec 18, 2013 6.247 6.309 6.128 6.309 213,791 +0.05(+0.84%)
Dec 17, 2013 6.247 6.276 6.205 6.257 107,532 +0.03(+0.46%)
Dec 16, 2013 6.138 6.271 6.120 6.228 188,901 +0.09(+1.47%)
Dec 13, 2013 6.171 6.199 6.128 6.138 247,062 -0.02(-0.39%)
Dec 12, 2013 6.243 6.266 6.152 6.162 220,474 -0.11(-1.82%)
Dec 11, 2013 6.319 6.319 6.224 6.276 216,718 -0.02(-0.30%)
Dec 10, 2013 6.343 6.343 6.212 6.295 301,034 -0.04(-0.68%)
Dec 09, 2013 6.357 6.357 6.209 6.338 368,699 -0.03(-0.52%)
Dec 06, 2013 6.262 6.378 6.233 6.371 289,897 +0.18(+2.92%)
Dec 05, 2013 6.219 6.247 6.186 6.190 127,153 -0.02(-0.38%)
Dec 04, 2013 6.238 6.310 6.186 6.214 223,200 -0.03(-0.46%)
Dec 03, 2013 6.214 6.324 6.195 6.243 250,219 +0.00(+0.00%)
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.