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

Whitestone REIT (NY: WSR )

11.69 +0.09 (+0.73%)
Streaming Delayed Price Updated: 2:21 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 29, 2014 7.623 7.679 7.679 7.679 221,505 +0.04(+0.53%)
Aug 28, 2014 7.638 7.664 7.608 7.638 109,661 -0.00(-0.03%)
Aug 27, 2014 7.616 7.651 7.596 7.641 164,746 +0.04(+0.46%)
Aug 26, 2014 7.550 7.636 7.550 7.606 177,008 +0.04(+0.46%)
Aug 25, 2014 7.651 7.651 7.520 7.571 122,264 -0.03(-0.33%)
Aug 22, 2014 7.666 7.666 7.556 7.596 163,425 -0.06(-0.72%)
Aug 21, 2014 7.616 7.661 7.606 7.651 118,591 +0.02(+0.20%)
Aug 20, 2014 7.686 7.711 7.581 7.636 179,759 -0.04(-0.46%)
Aug 19, 2014 7.621 7.696 7.616 7.671 91,801 +0.03(+0.39%)
Aug 18, 2014 7.631 7.656 7.586 7.641 196,266 +0.07(+0.86%)
Aug 15, 2014 7.661 7.686 7.545 7.576 207,825 -0.03(-0.40%)
Aug 14, 2014 7.651 7.651 7.596 7.606 130,955 -0.03(-0.33%)
Aug 13, 2014 7.576 7.636 7.576 7.631 137,072 +0.09(+1.20%)
Aug 12, 2014 7.550 7.589 7.510 7.540 86,596 -0.02(-0.20%)
Aug 11, 2014 7.571 7.641 7.535 7.556 138,219 +0.03(+0.33%)
Aug 08, 2014 7.470 7.530 7.445 7.530 113,111 +0.09(+1.15%)
Aug 07, 2014 7.510 7.532 7.440 7.445 117,800 -0.07(-0.87%)
Aug 06, 2014 7.550 7.556 7.480 7.510 119,101 +0.00(+0.00%)
Aug 05, 2014 7.480 7.553 7.425 7.510 165,562 -0.02(-0.20%)
Aug 04, 2014 7.540 7.540 7.435 7.525 212,558 +0.04(+0.54%)
Aug 01, 2014 7.545 7.558 7.460 7.485 179,189 -0.03(-0.33%)
Jul 31, 2014 7.581 7.651 7.475 7.510 260,645 -0.10(-1.32%)
Jul 30, 2014 7.631 7.681 7.557 7.611 208,494 +0.02(+0.23%)
Jul 29, 2014 7.673 7.683 7.583 7.593 171,984 -0.04(-0.52%)
Jul 28, 2014 7.538 7.673 7.533 7.633 276,926 +0.09(+1.26%)
Jul 25, 2014 7.588 7.593 7.498 7.538 235,222 -0.06(-0.79%)
Jul 24, 2014 7.673 7.693 7.583 7.598 221,622 -0.09(-1.17%)
Jul 23, 2014 7.708 7.728 7.643 7.688 221,207 -0.02(-0.32%)
Jul 22, 2014 7.818 7.823 7.713 7.713 112,274 -0.07(-0.90%)
Jul 21, 2014 7.818 7.818 7.738 7.783 198,481 -0.03(-0.45%)
Jul 18, 2014 7.623 7.818 7.618 7.818 344,355 +0.21(+2.75%)
Jul 17, 2014 7.613 7.653 7.588 7.608 136,550 -0.01(-0.13%)
Jul 16, 2014 7.623 7.668 7.563 7.618 131,751 +0.03(+0.39%)
Jul 15, 2014 7.653 7.668 7.578 7.588 155,943 -0.04(-0.59%)
Jul 14, 2014 7.598 7.663 7.562 7.633 159,130 +0.09(+1.19%)
Jul 11, 2014 7.603 7.626 7.503 7.543 147,949 -0.04(-0.53%)
Jul 10, 2014 7.483 7.623 7.483 7.583 270,672 +0.04(+0.60%)
Jul 09, 2014 7.513 7.558 7.424 7.538 213,428 +0.06(+0.80%)
Jul 08, 2014 7.414 7.518 7.384 7.478 264,763 +0.06(+0.87%)
Jul 07, 2014 7.404 7.439 7.364 7.414 152,792 +0.01(+0.13%)
Jul 03, 2014 7.439 7.404 7.404 7.404 106,034 -0.02(-0.34%)
Jul 02, 2014 7.463 7.473 7.404 7.429 178,268 -0.01(-0.20%)
Jul 01, 2014 7.419 7.478 7.414 7.443 207,847 +0.00(+0.07%)
Jun 30, 2014 7.448 7.458 7.359 7.439 185,223 -0.02(-0.27%)
Jun 27, 2014 7.284 7.463 7.284 7.458 510,770 +0.15(+2.08%)
Jun 26, 2014 7.336 7.351 7.286 7.306 140,032 -0.00(-0.07%)
Jun 25, 2014 7.306 7.321 7.247 7.311 181,557 +0.00(+0.00%)
Jun 24, 2014 7.316 7.386 7.286 7.311 155,968 -0.02(-0.34%)
Jun 23, 2014 7.346 7.356 7.286 7.336 221,724 -0.03(-0.47%)
Jun 20, 2014 7.316 7.381 7.291 7.371 311,147 +0.04(+0.61%)
Jun 19, 2014 7.163 7.336 7.158 7.326 261,617 +0.16(+2.28%)
Jun 18, 2014 7.073 7.172 7.063 7.163 161,966 +0.08(+1.19%)
Jun 17, 2014 7.068 7.113 7.063 7.078 139,364 +0.01(+0.21%)
Jun 16, 2014 7.083 7.128 7.063 7.063 128,430 -0.02(-0.35%)
Jun 13, 2014 7.113 7.118 7.039 7.088 111,653 +0.01(+0.14%)
Jun 12, 2014 7.103 7.123 7.063 7.078 131,484 -0.02(-0.28%)
Jun 11, 2014 7.133 7.177 7.083 7.098 184,629 -0.05(-0.69%)
Jun 10, 2014 7.202 7.222 7.133 7.148 162,904 -0.09(-1.30%)
Jun 06, 2014 7.227 7.257 7.163 7.242 352,024 +0.06(+0.90%)
Jun 05, 2014 7.128 7.212 7.103 7.177 477,939 +0.06(+0.91%)
Jun 04, 2014 7.063 7.133 7.044 7.113 187,528 +0.05(+0.77%)
Jun 03, 2014 7.083 7.083 7.019 7.058 136,850 -0.02(-0.28%)
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.