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

Whitestone REIT (NY: WSR )

11.38 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 7.651 7.706 7.706 7.706 220,710 +0.04(+0.53%)
Aug 28, 2014 7.666 7.691 7.635 7.666 109,268 -0.00(-0.03%)
Aug 27, 2014 7.643 7.678 7.623 7.668 164,155 +0.04(+0.46%)
Aug 26, 2014 7.578 7.663 7.578 7.633 176,373 +0.04(+0.46%)
Aug 25, 2014 7.678 7.678 7.547 7.598 121,825 -0.03(-0.33%)
Aug 22, 2014 7.694 7.694 7.583 7.623 162,839 -0.06(-0.72%)
Aug 21, 2014 7.643 7.689 7.633 7.678 118,165 +0.02(+0.20%)
Aug 20, 2014 7.714 7.739 7.608 7.663 179,114 -0.04(-0.46%)
Aug 19, 2014 7.648 7.724 7.643 7.699 91,472 +0.03(+0.39%)
Aug 18, 2014 7.658 7.683 7.613 7.668 195,562 +0.07(+0.86%)
Aug 15, 2014 7.689 7.714 7.573 7.603 207,080 -0.03(-0.40%)
Aug 14, 2014 7.678 7.678 7.623 7.633 130,485 -0.03(-0.33%)
Aug 13, 2014 7.603 7.663 7.603 7.658 136,580 +0.09(+1.20%)
Aug 12, 2014 7.578 7.616 7.537 7.568 86,286 -0.02(-0.20%)
Aug 11, 2014 7.598 7.668 7.563 7.583 137,723 +0.03(+0.33%)
Aug 08, 2014 7.497 7.558 7.472 7.558 112,705 +0.09(+1.15%)
Aug 07, 2014 7.537 7.559 7.467 7.472 117,377 -0.07(-0.87%)
Aug 06, 2014 7.578 7.583 7.507 7.537 118,674 +0.00(+0.00%)
Aug 05, 2014 7.507 7.581 7.452 7.537 164,969 -0.02(-0.20%)
Aug 04, 2014 7.568 7.568 7.462 7.552 211,795 +0.04(+0.54%)
Aug 01, 2014 7.573 7.585 7.487 7.512 178,546 -0.03(-0.33%)
Jul 31, 2014 7.608 7.678 7.502 7.537 259,710 -0.10(-1.32%)
Jul 30, 2014 7.658 7.709 7.584 7.638 207,747 +0.02(+0.23%)
Jul 29, 2014 7.701 7.711 7.610 7.620 171,367 -0.04(-0.52%)
Jul 28, 2014 7.565 7.701 7.560 7.661 275,933 +0.10(+1.26%)
Jul 25, 2014 7.615 7.620 7.525 7.565 234,378 -0.06(-0.79%)
Jul 24, 2014 7.701 7.721 7.610 7.625 220,827 -0.09(-1.17%)
Jul 23, 2014 7.736 7.756 7.671 7.716 220,414 -0.03(-0.32%)
Jul 22, 2014 7.846 7.851 7.741 7.741 111,871 -0.07(-0.90%)
Jul 21, 2014 7.846 7.846 7.766 7.811 197,769 -0.04(-0.45%)
Jul 18, 2014 7.651 7.846 7.646 7.846 343,120 +0.21(+2.75%)
Jul 17, 2014 7.641 7.681 7.615 7.636 136,060 -0.01(-0.13%)
Jul 16, 2014 7.651 7.696 7.590 7.646 131,278 +0.03(+0.39%)
Jul 15, 2014 7.681 7.696 7.605 7.615 155,383 -0.05(-0.59%)
Jul 14, 2014 7.625 7.691 7.589 7.661 158,559 +0.09(+1.19%)
Jul 11, 2014 7.631 7.654 7.530 7.570 147,418 -0.04(-0.53%)
Jul 10, 2014 7.510 7.651 7.510 7.610 269,702 +0.05(+0.60%)
Jul 09, 2014 7.540 7.585 7.450 7.565 212,662 +0.06(+0.80%)
Jul 08, 2014 7.440 7.545 7.410 7.505 263,814 +0.07(+0.87%)
Jul 07, 2014 7.430 7.465 7.390 7.440 152,244 +0.01(+0.13%)
Jul 03, 2014 7.465 7.430 7.430 7.430 105,654 -0.03(-0.34%)
Jul 02, 2014 7.490 7.500 7.430 7.455 177,629 -0.02(-0.20%)
Jul 01, 2014 7.445 7.505 7.440 7.470 207,102 +0.01(+0.07%)
Jun 30, 2014 7.475 7.485 7.385 7.465 184,559 -0.02(-0.27%)
Jun 27, 2014 7.310 7.490 7.310 7.485 508,938 +0.15(+2.08%)
Jun 26, 2014 7.362 7.377 7.313 7.333 139,530 -0.00(-0.07%)
Jun 25, 2014 7.333 7.348 7.273 7.338 180,906 +0.00(+0.00%)
Jun 24, 2014 7.343 7.412 7.313 7.338 155,408 -0.02(-0.34%)
Jun 23, 2014 7.372 7.382 7.313 7.362 220,929 -0.03(-0.47%)
Jun 20, 2014 7.343 7.407 7.318 7.397 310,031 +0.04(+0.61%)
Jun 19, 2014 7.188 7.362 7.183 7.353 260,678 +0.16(+2.28%)
Jun 18, 2014 7.099 7.198 7.089 7.188 161,385 +0.08(+1.19%)
Jun 17, 2014 7.094 7.139 7.089 7.104 138,864 +0.01(+0.21%)
Jun 16, 2014 7.109 7.153 7.089 7.089 127,969 -0.02(-0.35%)
Jun 13, 2014 7.139 7.144 7.064 7.114 111,252 +0.01(+0.14%)
Jun 12, 2014 7.129 7.149 7.089 7.104 131,012 -0.02(-0.28%)
Jun 11, 2014 7.158 7.203 7.109 7.124 183,967 -0.05(-0.69%)
Jun 10, 2014 7.228 7.248 7.158 7.173 162,319 -0.09(-1.30%)
Jun 06, 2014 7.253 7.283 7.188 7.268 350,762 +0.06(+0.90%)
Jun 05, 2014 7.154 7.238 7.129 7.203 476,224 +0.06(+0.91%)
Jun 04, 2014 7.089 7.158 7.069 7.139 186,856 +0.05(+0.77%)
Jun 03, 2014 7.109 7.109 7.044 7.084 136,360 -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.