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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 30, 2014 7.113 7.113 7.068 7.078 237,807 -0.01(-0.14%)
May 29, 2014 7.063 7.128 7.014 7.088 142,727 +0.03(+0.46%)
May 28, 2014 7.041 7.125 7.022 7.056 316,877 +0.02(+0.28%)
May 27, 2014 6.967 7.041 6.967 7.036 347,883 +0.07(+0.99%)
May 23, 2014 6.967 6.967 6.967 6.967 294,277 -0.00(-0.04%)
May 22, 2014 6.879 6.977 6.879 6.970 164,868 +0.09(+1.32%)
May 21, 2014 6.869 6.893 6.820 6.879 180,531 +0.01(+0.22%)
May 20, 2014 6.889 6.908 6.859 6.864 215,198 -0.03(-0.43%)
May 19, 2014 6.879 6.928 6.849 6.893 169,750 -0.02(-0.28%)
May 16, 2014 6.829 6.918 6.825 6.913 155,276 +0.07(+1.01%)
May 15, 2014 6.884 6.913 6.790 6.844 299,026 -0.04(-0.64%)
May 14, 2014 6.928 6.938 6.884 6.889 211,524 -0.03(-0.50%)
May 13, 2014 6.992 7.043 6.923 6.923 158,471 -0.08(-1.19%)
May 12, 2014 6.987 7.051 6.953 7.007 213,829 +0.04(+0.64%)
May 09, 2014 6.893 6.967 6.893 6.962 124,431 +0.02(+0.35%)
May 08, 2014 6.977 6.982 6.918 6.938 149,781 -0.03(-0.42%)
May 07, 2014 6.884 6.982 6.884 6.967 275,313 +0.08(+1.14%)
May 06, 2014 6.884 6.967 6.884 6.889 215,281 -0.00(-0.07%)
May 05, 2014 6.913 6.918 6.884 6.893 120,101 +0.00(+0.07%)
May 02, 2014 6.874 6.933 6.854 6.889 168,491 +0.01(+0.21%)
May 01, 2014 6.849 6.884 6.795 6.874 165,603 +0.01(+0.18%)
Apr 30, 2014 6.822 6.901 6.798 6.861 130,998 +0.04(+0.65%)
Apr 29, 2014 6.861 6.901 6.813 6.817 114,385 -0.04(-0.57%)
Apr 28, 2014 6.822 6.896 6.808 6.857 139,386 +0.06(+0.94%)
Apr 25, 2014 6.837 6.876 6.764 6.793 153,530 -0.04(-0.64%)
Apr 24, 2014 6.896 6.903 6.803 6.837 114,254 -0.01(-0.21%)
Apr 23, 2014 6.945 6.954 6.847 6.852 130,802 -0.09(-1.27%)
Apr 22, 2014 6.940 6.950 6.881 6.940 175,470 +0.02(+0.35%)
Apr 21, 2014 6.876 6.925 6.817 6.915 73,291 +0.06(+0.93%)
Apr 17, 2014 6.793 6.852 6.852 6.852 99,579 +0.03(+0.43%)
Apr 16, 2014 6.798 6.847 6.754 6.822 111,095 +0.05(+0.79%)
Apr 15, 2014 6.720 6.803 6.637 6.769 162,424 +0.05(+0.73%)
Apr 14, 2014 6.778 6.798 6.681 6.720 149,473 -0.04(-0.58%)
Apr 11, 2014 6.783 6.840 6.710 6.759 180,422 -0.06(-0.86%)
Apr 10, 2014 6.935 6.969 6.798 6.817 239,252 -0.11(-1.55%)
Apr 09, 2014 6.984 6.984 6.881 6.925 142,764 -0.02(-0.35%)
Apr 08, 2014 6.930 6.984 6.872 6.950 166,129 +0.04(+0.64%)
Apr 07, 2014 6.989 7.017 6.876 6.905 219,575 -0.07(-0.98%)
Apr 04, 2014 7.018 7.096 6.969 6.974 225,789 -0.03(-0.49%)
Apr 03, 2014 7.067 7.086 6.994 7.008 136,106 -0.08(-1.17%)
Apr 02, 2014 7.023 7.106 7.013 7.091 163,340 +0.05(+0.69%)
Apr 01, 2014 7.057 7.057 6.988 7.042 194,561 -0.02(-0.28%)
Mar 31, 2014 7.086 7.101 7.048 7.062 215,218 +0.00(+0.03%)
Mar 28, 2014 7.016 7.132 6.996 7.060 194,129 +0.07(+0.97%)
Mar 27, 2014 6.948 7.059 6.948 6.992 101,802 +0.03(+0.49%)
Mar 26, 2014 7.098 7.142 6.938 6.958 162,151 -0.12(-1.65%)
Mar 25, 2014 7.123 7.191 7.060 7.074 172,228 -0.04(-0.61%)
Mar 24, 2014 7.176 7.194 7.030 7.118 221,211 -0.06(-0.88%)
Mar 21, 2014 7.050 7.181 7.016 7.181 357,450 +0.17(+2.43%)
Mar 20, 2014 6.977 7.030 6.924 7.011 97,099 +0.05(+0.77%)
Mar 19, 2014 7.123 7.123 6.924 6.958 134,450 -0.16(-2.25%)
Mar 18, 2014 7.016 7.118 7.001 7.118 176,066 +0.09(+1.24%)
Mar 17, 2014 7.069 7.074 6.982 7.030 165,296 -0.02(-0.28%)
Mar 14, 2014 7.006 7.069 7.006 7.050 114,619 +0.02(+0.28%)
Mar 13, 2014 7.079 7.089 7.001 7.030 130,905 -0.02(-0.34%)
Mar 12, 2014 6.996 7.069 6.982 7.055 176,034 +0.04(+0.62%)
Mar 11, 2014 7.045 7.098 7.001 7.011 164,322 -0.03(-0.41%)
Mar 10, 2014 7.074 7.089 6.972 7.040 249,625 -0.00(-0.07%)
Mar 07, 2014 7.142 7.142 7.016 7.045 150,047 -0.10(-1.36%)
Mar 06, 2014 7.162 7.166 7.084 7.142 113,205 -0.02(-0.34%)
Mar 05, 2014 7.191 7.234 7.137 7.166 141,291 -0.02(-0.27%)
Mar 04, 2014 7.118 7.230 7.101 7.186 506,400 +0.12(+1.65%)
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.