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

Whitestone REIT (NY: WSR )

11.66 +0.06 (+0.56%)
Streaming Delayed Price Updated: 1:45 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 (%)
Aug 31, 2015 6.237 6.297 6.166 6.248 432,647 -0.06(-1.00%)
Aug 28, 2015 6.289 6.370 6.245 6.310 364,645 -0.01(-0.09%)
Aug 27, 2015 6.289 6.392 6.191 6.316 444,366 +0.11(+1.75%)
Aug 26, 2015 6.153 6.240 5.996 6.207 696,094 +0.18(+2.97%)
Aug 25, 2015 6.652 6.913 6.023 6.028 861,629 -0.05(-0.80%)
Aug 24, 2015 6.462 6.479 5.372 6.077 1,618,444 -0.59(-8.87%)
Aug 21, 2015 6.717 6.815 6.587 6.669 520,023 -0.13(-1.92%)
Aug 20, 2015 6.831 6.875 6.777 6.799 296,858 -0.07(-1.03%)
Aug 19, 2015 6.929 6.929 6.788 6.869 253,882 -0.06(-0.86%)
Aug 18, 2015 6.896 6.951 6.869 6.929 282,658 +0.01(+0.08%)
Aug 17, 2015 6.875 6.962 6.831 6.924 171,836 +0.03(+0.39%)
Aug 14, 2015 6.842 6.902 6.783 6.896 126,653 +0.03(+0.47%)
Aug 13, 2015 6.831 6.929 6.783 6.864 202,167 +0.00(+0.00%)
Aug 12, 2015 6.837 6.886 6.511 6.864 493,250 -0.02(-0.32%)
Aug 11, 2015 6.658 6.896 6.625 6.886 530,581 +0.23(+3.51%)
Aug 10, 2015 6.896 7.097 6.625 6.652 792,216 -0.19(-2.78%)
Aug 07, 2015 7.032 7.109 6.652 6.842 875,459 -0.24(-3.37%)
Aug 06, 2015 7.260 7.260 6.783 7.081 565,426 +0.03(+0.46%)
Aug 05, 2015 7.162 7.162 6.924 7.048 521,965 -0.07(-0.92%)
Aug 04, 2015 7.114 7.184 7.092 7.114 388,410 -0.02(-0.30%)
Aug 03, 2015 7.048 7.141 7.021 7.135 471,700 +0.12(+1.70%)
Jul 31, 2015 7.027 7.135 6.989 7.016 1,097,595 +0.03(+0.39%)
Jul 30, 2015 6.934 7.010 6.934 6.989 577,803 +0.03(+0.43%)
Jul 29, 2015 6.862 7.002 6.787 6.959 624,834 +0.09(+1.33%)
Jul 28, 2015 7.050 7.083 6.846 6.867 794,542 -0.16(-2.22%)
Jul 27, 2015 7.002 7.083 6.975 7.024 257,510 +0.03(+0.39%)
Jul 24, 2015 7.045 7.104 6.980 6.997 343,997 -0.05(-0.76%)
Jul 23, 2015 7.158 7.212 7.045 7.050 306,449 -0.06(-0.83%)
Jul 22, 2015 7.094 7.147 7.090 7.110 128,371 +0.02(+0.23%)
Jul 21, 2015 7.147 7.217 7.088 7.094 178,326 -0.05(-0.75%)
Jul 20, 2015 7.180 7.196 7.131 7.147 171,157 -0.04(-0.52%)
Jul 17, 2015 7.174 7.217 7.153 7.185 174,997 +0.03(+0.45%)
Jul 16, 2015 7.201 7.228 7.129 7.153 204,381 +0.01(+0.08%)
Jul 15, 2015 7.191 7.207 7.131 7.147 229,769 -0.06(-0.90%)
Jul 14, 2015 7.174 7.239 7.126 7.212 223,792 +0.06(+0.83%)
Jul 13, 2015 7.217 7.287 7.153 7.153 313,478 -0.08(-1.04%)
Jul 10, 2015 7.212 7.282 7.127 7.228 432,518 +0.07(+0.98%)
Jul 09, 2015 7.271 7.271 7.158 7.158 420,051 -0.02(-0.30%)
Jul 08, 2015 7.110 7.201 7.088 7.180 431,616 +0.05(+0.68%)
Jul 07, 2015 7.110 7.174 7.099 7.131 413,111 +0.03(+0.46%)
Jul 06, 2015 6.997 7.110 6.975 7.099 369,256 +0.06(+0.92%)
Jul 02, 2015 7.099 7.034 7.034 7.034 318,409 -0.04(-0.61%)
Jul 01, 2015 7.029 7.128 7.029 7.077 397,816 +0.06(+0.92%)
Jun 30, 2015 7.067 7.158 6.986 7.013 416,605 -0.06(-0.80%)
Jun 29, 2015 7.139 7.214 7.005 7.069 608,474 -0.06(-0.90%)
Jun 26, 2015 7.005 7.155 7.000 7.133 611,617 +0.15(+2.14%)
Jun 25, 2015 7.267 7.267 6.893 6.984 1,071,221 -0.28(-3.90%)
Jun 24, 2015 7.299 7.351 7.262 7.267 675,560 -0.01(-0.07%)
Jun 23, 2015 7.289 7.342 7.240 7.273 3,059,280 -0.32(-4.16%)
Jun 22, 2015 7.599 7.684 7.583 7.588 189,266 +0.04(+0.57%)
Jun 19, 2015 7.604 7.625 7.521 7.545 374,624 -0.04(-0.49%)
Jun 18, 2015 7.444 7.652 7.444 7.583 210,453 +0.15(+2.01%)
Jun 17, 2015 7.428 7.433 7.412 7.433 91,099 -0.02(-0.29%)
Jun 16, 2015 7.337 7.460 7.337 7.454 148,517 +0.12(+1.68%)
Jun 15, 2015 7.396 7.467 7.310 7.331 235,905 -0.12(-1.58%)
Jun 12, 2015 7.428 7.470 7.412 7.449 126,123 +0.02(+0.22%)
Jun 11, 2015 7.449 7.481 7.406 7.433 133,768 -0.01(-0.14%)
Jun 10, 2015 7.433 7.502 7.417 7.444 173,395 +0.03(+0.36%)
Jun 09, 2015 7.454 7.454 7.369 7.417 230,128 +0.00(+0.00%)
Jun 08, 2015 7.374 7.465 7.358 7.417 144,192 +0.02(+0.29%)
Jun 05, 2015 7.460 7.524 7.331 7.396 317,189 -0.07(-1.00%)
Jun 04, 2015 7.470 7.519 7.460 7.470 133,574 -0.03(-0.36%)
Jun 03, 2015 7.529 7.567 7.486 7.497 159,719 -0.05(-0.64%)
Jun 02, 2015 7.513 7.615 7.486 7.545 183,981 -0.03(-0.35%)
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.