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 (%)
Jan 29, 2016 6.176 6.272 6.142 6.221 463,842 +0.10(+1.57%)
Jan 28, 2016 6.080 6.283 6.018 6.125 402,203 +0.09(+1.50%)
Jan 27, 2016 6.091 6.116 5.984 6.035 314,181 -0.10(-1.57%)
Jan 26, 2016 5.973 6.176 5.973 6.131 497,304 +0.19(+3.13%)
Jan 25, 2016 5.894 6.012 5.826 5.945 220,690 +0.03(+0.57%)
Jan 22, 2016 5.775 5.956 5.708 5.911 463,348 +0.21(+3.66%)
Jan 21, 2016 5.595 5.837 5.533 5.702 504,359 +0.11(+2.02%)
Jan 20, 2016 5.809 5.837 5.329 5.589 1,370,159 -0.30(-5.08%)
Jan 19, 2016 6.120 6.129 5.877 5.888 387,462 -0.15(-2.52%)
Jan 15, 2016 6.001 6.041 6.041 6.041 572,668 -0.08(-1.38%)
Jan 14, 2016 6.018 6.221 5.939 6.125 455,228 +0.08(+1.31%)
Jan 13, 2016 6.199 6.278 5.984 6.046 549,955 -0.15(-2.46%)
Jan 12, 2016 6.521 6.526 6.171 6.199 481,222 -0.28(-4.36%)
Jan 11, 2016 6.458 6.515 6.419 6.481 178,930 +0.05(+0.70%)
Jan 08, 2016 6.583 6.600 6.413 6.436 315,761 -0.10(-1.55%)
Jan 07, 2016 6.729 6.741 6.509 6.537 340,836 -0.28(-4.14%)
Jan 06, 2016 6.724 6.888 6.713 6.820 192,874 +0.05(+0.67%)
Jan 05, 2016 6.600 6.825 6.594 6.775 166,208 +0.15(+2.21%)
Jan 04, 2016 6.707 6.707 6.526 6.628 228,899 -0.10(-1.47%)
Dec 31, 2015 6.794 6.727 6.727 6.727 175,152 -0.08(-1.23%)
Dec 30, 2015 6.861 6.900 6.794 6.811 129,178 -0.07(-1.06%)
Dec 29, 2015 6.822 6.941 6.822 6.883 177,321 +0.10(+1.40%)
Dec 28, 2015 6.721 6.816 6.687 6.788 206,038 +0.06(+0.83%)
Dec 24, 2015 6.721 6.732 6.732 6.732 65,882 -0.01(-0.08%)
Dec 23, 2015 6.643 6.738 6.643 6.738 154,748 +0.10(+1.43%)
Dec 22, 2015 6.626 6.693 6.564 6.643 231,086 +0.05(+0.76%)
Dec 21, 2015 6.777 6.799 6.525 6.592 314,777 -0.18(-2.73%)
Dec 18, 2015 6.710 6.839 6.609 6.777 1,467,566 +0.04(+0.67%)
Dec 17, 2015 6.749 6.788 6.715 6.732 199,693 -0.01(-0.17%)
Dec 16, 2015 6.531 6.788 6.491 6.743 367,667 +0.27(+4.15%)
Dec 15, 2015 6.267 6.491 6.267 6.475 370,812 +0.21(+3.40%)
Dec 14, 2015 6.284 6.349 6.127 6.262 409,958 -0.07(-1.06%)
Dec 11, 2015 6.335 6.413 6.290 6.329 392,451 -0.01(-0.09%)
Dec 10, 2015 6.413 6.458 6.318 6.335 138,143 -0.08(-1.22%)
Dec 09, 2015 6.335 6.458 6.298 6.413 199,200 +0.08(+1.33%)
Dec 08, 2015 6.284 6.357 6.262 6.329 162,418 -0.02(-0.26%)
Dec 07, 2015 6.329 6.385 6.307 6.346 288,897 -0.01(-0.18%)
Dec 04, 2015 6.391 6.469 6.239 6.357 732,939 -0.04(-0.61%)
Dec 03, 2015 6.620 6.673 6.374 6.396 324,335 -0.22(-3.38%)
Dec 02, 2015 6.755 6.794 6.615 6.620 264,647 -0.19(-2.80%)
Dec 01, 2015 6.788 6.872 6.760 6.811 121,335 +0.01(+0.16%)
Nov 30, 2015 6.861 6.911 6.721 6.799 445,440 -0.05(-0.78%)
Nov 27, 2015 6.780 6.858 6.775 6.853 89,155 +0.08(+1.15%)
Nov 25, 2015 6.708 6.775 6.775 6.775 159,238 +0.07(+1.08%)
Nov 24, 2015 6.647 6.705 6.580 6.703 263,451 +0.02(+0.33%)
Nov 23, 2015 6.714 6.747 6.664 6.680 201,571 -0.05(-0.74%)
Nov 20, 2015 6.686 6.769 6.669 6.730 180,082 +0.08(+1.25%)
Nov 19, 2015 6.619 6.680 6.564 6.647 149,992 +0.01(+0.17%)
Nov 18, 2015 6.586 6.641 6.541 6.636 176,949 +0.04(+0.67%)
Nov 17, 2015 6.630 6.697 6.575 6.591 171,335 -0.02(-0.34%)
Nov 16, 2015 6.525 6.636 6.486 6.614 213,345 +0.14(+2.15%)
Nov 13, 2015 6.514 6.636 6.458 6.475 288,663 -0.07(-1.02%)
Nov 12, 2015 6.664 6.675 6.525 6.541 265,473 -0.13(-2.00%)
Nov 11, 2015 6.714 6.741 6.619 6.675 163,265 -0.04(-0.66%)
Nov 10, 2015 6.630 6.758 6.558 6.719 263,481 +0.08(+1.26%)
Nov 09, 2015 6.808 6.853 6.591 6.636 462,823 -0.22(-3.16%)
Nov 06, 2015 7.047 7.047 6.791 6.853 227,175 -0.16(-2.22%)
Nov 05, 2015 7.003 7.114 6.897 7.008 264,147 +0.03(+0.40%)
Nov 04, 2015 6.992 6.997 6.888 6.980 338,626 +0.01(+0.08%)
Nov 03, 2015 6.942 6.997 6.869 6.975 151,820 +0.01(+0.08%)
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.