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

Whitestone REIT (NY: WSR )

11.50 +0.04 (+0.36%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2013 6.845 6.845 6.579 6.612 230,829 -0.25(-3.60%)
Aug 29, 2013 6.859 6.878 6.827 6.859 107,070 +0.04(+0.65%)
Aug 28, 2013 6.810 6.843 6.745 6.815 115,139 +0.00(+0.07%)
Aug 27, 2013 6.833 6.926 6.750 6.810 133,791 -0.05(-0.68%)
Aug 26, 2013 6.912 6.945 6.806 6.857 118,770 -0.08(-1.20%)
Aug 23, 2013 6.829 6.949 6.829 6.940 155,242 +0.11(+1.63%)
Aug 22, 2013 6.838 6.996 6.745 6.829 146,075 -0.01(-0.14%)
Aug 21, 2013 6.722 6.958 6.722 6.838 221,623 +0.12(+1.79%)
Aug 20, 2013 6.671 6.875 6.653 6.718 271,524 +0.03(+0.49%)
Aug 19, 2013 6.903 6.945 6.681 6.685 229,042 -0.20(-2.96%)
Aug 16, 2013 6.986 7.056 6.764 6.889 225,506 -0.13(-1.85%)
Aug 15, 2013 7.190 7.227 7.014 7.019 175,834 -0.26(-3.63%)
Aug 14, 2013 7.343 7.389 7.269 7.283 75,021 -0.04(-0.51%)
Aug 13, 2013 7.403 7.436 7.269 7.320 67,362 -0.10(-1.31%)
Aug 12, 2013 7.445 7.459 7.366 7.417 105,894 -0.02(-0.25%)
Aug 09, 2013 7.394 7.542 7.338 7.436 209,848 +0.05(+0.63%)
Aug 08, 2013 7.385 7.445 7.311 7.389 68,787 +0.07(+0.95%)
Aug 07, 2013 7.431 7.459 7.264 7.320 165,793 -0.12(-1.56%)
Aug 06, 2013 7.236 7.463 7.236 7.436 94,754 +0.10(+1.39%)
Aug 05, 2013 7.320 7.375 7.223 7.334 97,586 +0.00(+0.06%)
Aug 02, 2013 7.218 7.357 7.135 7.329 260,142 -0.05(-0.63%)
Aug 01, 2013 7.551 7.649 7.311 7.375 164,483 -0.12(-1.61%)
Jul 31, 2013 7.658 7.658 7.399 7.496 157,476 -0.13(-1.64%)
Jul 30, 2013 7.732 7.797 7.598 7.621 75,569 -0.12(-1.56%)
Jul 29, 2013 7.890 7.913 7.718 7.741 167,723 -0.14(-1.76%)
Jul 26, 2013 7.806 7.890 7.806 7.880 99,039 +0.03(+0.41%)
Jul 25, 2013 7.769 7.871 7.760 7.848 160,593 +0.06(+0.77%)
Jul 24, 2013 7.853 7.853 7.760 7.788 106,553 -0.04(-0.53%)
Jul 23, 2013 7.806 7.834 7.751 7.829 142,434 +0.02(+0.30%)
Jul 22, 2013 7.658 7.811 7.658 7.806 124,816 +0.17(+2.18%)
Jul 19, 2013 7.589 7.644 7.575 7.640 176,227 +0.06(+0.86%)
Jul 18, 2013 7.598 7.644 7.570 7.575 151,959 +0.00(+0.06%)
Jul 17, 2013 7.579 7.612 7.547 7.570 132,437 +0.00(+0.00%)
Jul 16, 2013 7.565 7.621 7.505 7.570 234,373 +0.01(+0.18%)
Jul 15, 2013 7.542 7.575 7.524 7.556 162,009 +0.01(+0.18%)
Jul 12, 2013 7.565 7.579 7.510 7.542 198,920 -0.02(-0.25%)
Jul 11, 2013 7.621 7.621 7.528 7.561 149,973 -0.02(-0.24%)
Jul 10, 2013 7.505 7.598 7.463 7.579 199,606 +0.04(+0.49%)
Jul 09, 2013 7.450 7.612 7.412 7.542 184,348 +0.13(+1.75%)
Jul 08, 2013 7.412 7.482 7.371 7.412 73,985 +0.02(+0.25%)
Jul 05, 2013 7.371 7.473 7.218 7.394 168,280 +0.03(+0.44%)
Jul 03, 2013 7.496 7.519 7.362 7.362 127,382 -0.13(-1.79%)
Jul 02, 2013 7.274 7.528 7.213 7.496 225,267 +0.26(+3.59%)
Jul 01, 2013 7.389 7.389 7.172 7.236 128,796 -0.06(-0.89%)
Jun 28, 2013 7.283 7.338 7.227 7.301 519,982 +0.07(+0.96%)
Jun 26, 2013 7.236 7.274 7.111 7.232 159,518 +0.06(+0.90%)
Jun 25, 2013 7.167 7.246 6.977 7.167 279,612 +0.08(+1.18%)
Jun 24, 2013 7.218 7.301 6.996 7.084 523,766 -0.20(-2.80%)
Jun 21, 2013 7.306 7.382 7.158 7.287 310,327 +0.03(+0.38%)
Jun 20, 2013 7.454 7.454 7.185 7.260 429,011 -0.35(-4.63%)
Jun 19, 2013 7.876 7.876 7.575 7.612 180,518 -0.23(-2.95%)
Jun 18, 2013 7.783 7.899 7.732 7.843 182,392 +0.06(+0.71%)
Jun 17, 2013 7.843 7.876 7.714 7.788 176,834 +0.03(+0.36%)
Jun 14, 2013 7.473 7.825 7.426 7.760 269,408 +0.30(+4.04%)
Jun 13, 2013 7.232 7.463 7.204 7.459 175,569 +0.25(+3.40%)
Jun 12, 2013 7.542 7.640 7.158 7.213 444,112 -0.27(-3.59%)
Jun 11, 2013 7.491 7.575 7.468 7.482 84,490 -0.09(-1.16%)
Jun 10, 2013 7.700 7.709 7.519 7.570 116,909 -0.06(-0.79%)
Jun 07, 2013 7.714 7.736 7.491 7.630 153,466 -0.06(-0.72%)
Jun 06, 2013 7.450 7.690 7.412 7.686 192,662 +0.26(+3.49%)
Jun 05, 2013 7.565 7.612 7.380 7.426 403,230 -0.13(-1.78%)
Jun 04, 2013 7.681 7.755 7.528 7.561 188,967 -0.13(-1.69%)
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.