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

Whitestone REIT (NY: WSR )

11.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 31, 2016 8.083 8.083 7.942 8.030 227,595 +0.01(+0.18%)
May 27, 2016 7.939 8.015 8.015 8.015 225,074 +0.08(+1.03%)
May 26, 2016 7.834 7.968 7.829 7.934 217,815 +0.10(+1.26%)
May 25, 2016 7.730 7.869 7.671 7.834 226,079 +0.09(+1.13%)
May 24, 2016 7.636 7.759 7.625 7.747 165,024 +0.17(+2.31%)
May 23, 2016 7.607 7.625 7.520 7.572 166,508 -0.03(-0.46%)
May 20, 2016 7.537 7.613 7.473 7.607 187,197 +0.12(+1.56%)
May 19, 2016 7.549 7.549 7.394 7.491 361,592 -0.15(-1.91%)
May 18, 2016 7.794 7.794 7.525 7.636 264,661 -0.16(-2.02%)
May 17, 2016 7.957 7.957 7.712 7.794 312,734 -0.19(-2.41%)
May 16, 2016 8.027 8.038 7.904 7.986 226,148 +0.04(+0.51%)
May 13, 2016 7.986 7.986 7.852 7.945 156,174 -0.04(-0.51%)
May 12, 2016 7.939 7.998 7.834 7.986 234,787 +0.06(+0.74%)
May 11, 2016 8.021 8.044 7.823 7.928 214,401 -0.12(-1.52%)
May 10, 2016 8.155 8.161 8.027 8.050 279,469 -0.06(-0.72%)
May 09, 2016 8.027 8.307 7.968 8.108 321,566 +0.14(+1.76%)
May 06, 2016 7.951 7.980 7.899 7.968 400,987 +0.02(+0.22%)
May 05, 2016 8.003 8.044 7.951 7.951 233,059 -0.02(-0.22%)
May 04, 2016 7.834 8.015 7.834 7.968 268,423 +0.08(+0.96%)
May 03, 2016 7.869 7.928 7.817 7.893 262,051 -0.01(-0.15%)
May 02, 2016 7.829 7.995 7.829 7.904 289,005 +0.08(+0.97%)
Apr 29, 2016 7.788 7.840 7.724 7.829 358,085 +0.04(+0.52%)
Apr 28, 2016 7.578 7.933 7.572 7.788 427,352 +0.18(+2.34%)
Apr 27, 2016 7.627 7.668 7.517 7.610 208,649 -0.05(-0.60%)
Apr 26, 2016 7.523 7.679 7.523 7.656 354,952 +0.16(+2.16%)
Apr 25, 2016 7.425 7.500 7.407 7.494 266,237 +0.02(+0.23%)
Apr 22, 2016 7.454 7.517 7.413 7.477 144,826 +0.06(+0.78%)
Apr 21, 2016 7.488 7.639 7.407 7.419 281,497 -0.05(-0.62%)
Apr 20, 2016 7.569 7.579 7.454 7.465 163,659 -0.11(-1.45%)
Apr 19, 2016 7.569 7.610 7.524 7.575 214,064 +0.00(+0.00%)
Apr 18, 2016 7.564 7.604 7.541 7.575 85,055 -0.02(-0.23%)
Apr 15, 2016 7.483 7.656 7.473 7.593 339,587 +0.08(+1.00%)
Apr 14, 2016 7.483 7.523 7.424 7.517 282,662 +0.01(+0.08%)
Apr 13, 2016 7.471 7.512 7.379 7.512 165,261 +0.09(+1.25%)
Apr 12, 2016 7.402 7.477 7.379 7.419 136,041 +0.04(+0.55%)
Apr 11, 2016 7.292 7.465 7.280 7.379 180,994 +0.10(+1.35%)
Apr 08, 2016 7.326 7.396 7.251 7.280 171,449 +0.01(+0.16%)
Apr 07, 2016 7.222 7.281 7.147 7.269 171,893 +0.03(+0.40%)
Apr 06, 2016 7.228 7.297 7.211 7.240 240,874 -0.01(-0.08%)
Apr 05, 2016 7.245 7.320 7.228 7.245 120,224 -0.04(-0.56%)
Apr 04, 2016 7.315 7.396 7.240 7.286 265,747 +0.03(+0.40%)
Apr 01, 2016 7.245 7.292 7.234 7.257 135,643 -0.02(-0.24%)
Mar 31, 2016 7.222 7.326 7.193 7.274 154,912 +0.02(+0.24%)
Mar 30, 2016 7.315 7.350 7.245 7.257 162,358 -0.05(-0.75%)
Mar 29, 2016 7.065 7.318 7.036 7.312 259,242 +0.25(+3.50%)
Mar 28, 2016 7.105 7.130 6.950 7.065 260,777 +0.00(+0.00%)
Mar 24, 2016 6.887 7.065 7.065 7.065 303,626 +0.17(+2.50%)
Mar 23, 2016 6.990 7.008 6.893 6.893 200,992 -0.11(-1.64%)
Mar 22, 2016 7.025 7.059 6.962 7.008 150,176 -0.06(-0.89%)
Mar 21, 2016 7.168 7.183 7.065 7.071 176,747 -0.07(-0.97%)
Mar 18, 2016 7.203 7.226 7.105 7.140 299,593 -0.03(-0.48%)
Mar 17, 2016 7.048 7.209 7.036 7.174 196,986 +0.14(+2.04%)
Mar 16, 2016 6.870 7.053 6.858 7.031 164,188 +0.14(+2.00%)
Mar 15, 2016 6.921 6.944 6.850 6.893 110,425 -0.03(-0.50%)
Mar 14, 2016 6.898 7.013 6.898 6.927 163,549 -0.06(-0.90%)
Mar 11, 2016 6.921 7.002 6.881 6.990 360,992 +0.13(+1.84%)
Mar 10, 2016 6.921 6.921 6.761 6.864 217,907 +0.01(+0.17%)
Mar 09, 2016 6.898 6.944 6.807 6.852 165,048 -0.03(-0.50%)
Mar 08, 2016 7.002 7.002 6.807 6.887 334,682 -0.14(-1.96%)
Mar 07, 2016 6.766 7.065 6.766 7.025 351,183 +0.25(+3.64%)
Mar 04, 2016 6.893 6.910 6.738 6.778 294,507 -0.13(-1.83%)
Mar 03, 2016 6.617 6.910 6.600 6.904 617,017 +0.28(+4.25%)
Mar 02, 2016 6.468 6.634 6.468 6.623 338,439 +0.16(+2.49%)
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.