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

Whitestone REIT (NY: WSR )

11.38 -0.12 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 6.871 6.871 6.604 6.637 229,974 -0.25(-3.60%)
Aug 29, 2013 6.885 6.903 6.852 6.885 106,673 +0.04(+0.65%)
Aug 28, 2013 6.836 6.868 6.770 6.840 114,713 +0.00(+0.07%)
Aug 27, 2013 6.859 6.952 6.775 6.836 133,295 -0.05(-0.68%)
Aug 26, 2013 6.938 6.970 6.831 6.882 118,330 -0.08(-1.20%)
Aug 23, 2013 6.854 6.975 6.854 6.966 154,667 +0.11(+1.63%)
Aug 22, 2013 6.863 7.022 6.770 6.854 145,534 -0.01(-0.14%)
Aug 21, 2013 6.747 6.984 6.747 6.863 220,802 +0.12(+1.79%)
Aug 20, 2013 6.696 6.901 6.677 6.743 270,518 +0.03(+0.49%)
Aug 19, 2013 6.929 6.970 6.705 6.710 228,193 -0.20(-2.96%)
Aug 16, 2013 7.012 7.082 6.789 6.915 224,671 -0.13(-1.85%)
Aug 15, 2013 7.217 7.254 7.040 7.045 175,183 -0.27(-3.63%)
Aug 14, 2013 7.370 7.417 7.296 7.310 74,743 -0.04(-0.51%)
Aug 13, 2013 7.431 7.463 7.296 7.347 67,113 -0.10(-1.31%)
Aug 12, 2013 7.473 7.487 7.394 7.445 105,502 -0.02(-0.25%)
Aug 09, 2013 7.421 7.570 7.366 7.463 209,071 +0.05(+0.63%)
Aug 08, 2013 7.412 7.473 7.339 7.417 68,532 +0.07(+0.95%)
Aug 07, 2013 7.459 7.487 7.291 7.347 165,179 -0.12(-1.56%)
Aug 06, 2013 7.263 7.491 7.263 7.463 94,403 +0.10(+1.39%)
Aug 05, 2013 7.347 7.403 7.249 7.361 97,225 +0.00(+0.06%)
Aug 02, 2013 7.245 7.384 7.161 7.356 259,178 -0.05(-0.63%)
Aug 01, 2013 7.580 7.677 7.338 7.403 163,873 -0.12(-1.61%)
Jul 31, 2013 7.687 7.687 7.426 7.524 156,893 -0.13(-1.64%)
Jul 30, 2013 7.761 7.826 7.626 7.649 75,289 -0.12(-1.56%)
Jul 29, 2013 7.919 7.942 7.747 7.770 167,101 -0.14(-1.76%)
Jul 26, 2013 7.835 7.919 7.835 7.910 98,672 +0.03(+0.41%)
Jul 25, 2013 7.798 7.900 7.789 7.877 159,998 +0.06(+0.77%)
Jul 24, 2013 7.882 7.882 7.789 7.817 106,158 -0.04(-0.53%)
Jul 23, 2013 7.835 7.863 7.780 7.859 141,906 +0.02(+0.30%)
Jul 22, 2013 7.687 7.840 7.687 7.835 124,353 +0.17(+2.18%)
Jul 19, 2013 7.617 7.673 7.603 7.668 175,574 +0.07(+0.86%)
Jul 18, 2013 7.626 7.673 7.598 7.603 151,396 +0.00(+0.06%)
Jul 17, 2013 7.607 7.640 7.575 7.598 131,947 +0.00(+0.00%)
Jul 16, 2013 7.594 7.649 7.533 7.598 233,505 +0.01(+0.18%)
Jul 15, 2013 7.570 7.603 7.552 7.584 161,409 +0.01(+0.18%)
Jul 12, 2013 7.594 7.607 7.538 7.570 198,183 -0.02(-0.25%)
Jul 11, 2013 7.649 7.649 7.556 7.589 149,418 -0.02(-0.24%)
Jul 10, 2013 7.533 7.626 7.491 7.607 198,867 +0.04(+0.49%)
Jul 09, 2013 7.477 7.640 7.440 7.570 183,665 +0.13(+1.75%)
Jul 08, 2013 7.440 7.509 7.398 7.440 73,711 +0.02(+0.25%)
Jul 05, 2013 7.398 7.501 7.245 7.421 167,656 +0.03(+0.44%)
Jul 03, 2013 7.524 7.547 7.389 7.389 126,910 -0.13(-1.79%)
Jul 02, 2013 7.301 7.556 7.240 7.524 224,432 +0.26(+3.59%)
Jul 01, 2013 7.417 7.417 7.198 7.263 128,319 -0.07(-0.89%)
Jun 28, 2013 7.310 7.366 7.254 7.328 518,056 +0.07(+0.96%)
Jun 26, 2013 7.263 7.301 7.138 7.259 158,927 +0.07(+0.90%)
Jun 25, 2013 7.194 7.273 7.003 7.194 278,576 +0.08(+1.18%)
Jun 24, 2013 7.245 7.328 7.022 7.110 521,826 -0.20(-2.80%)
Jun 21, 2013 7.333 7.409 7.184 7.315 309,178 +0.03(+0.38%)
Jun 20, 2013 7.482 7.482 7.212 7.287 427,422 -0.35(-4.63%)
Jun 19, 2013 7.905 7.905 7.603 7.640 179,850 -0.23(-2.95%)
Jun 18, 2013 7.812 7.928 7.761 7.873 181,716 +0.06(+0.71%)
Jun 17, 2013 7.873 7.905 7.742 7.817 176,179 +0.03(+0.36%)
Jun 14, 2013 7.501 7.854 7.454 7.789 268,410 +0.30(+4.04%)
Jun 13, 2013 7.259 7.491 7.231 7.487 174,919 +0.25(+3.40%)
Jun 12, 2013 7.570 7.668 7.184 7.240 442,467 -0.27(-3.59%)
Jun 11, 2013 7.519 7.603 7.496 7.510 84,177 -0.09(-1.16%)
Jun 10, 2013 7.728 7.738 7.547 7.598 116,476 -0.06(-0.79%)
Jun 07, 2013 7.742 7.765 7.519 7.659 152,897 -0.06(-0.72%)
Jun 06, 2013 7.477 7.719 7.440 7.714 191,949 +0.26(+3.49%)
Jun 05, 2013 7.594 7.640 7.408 7.454 401,736 -0.13(-1.78%)
Jun 04, 2013 7.710 7.784 7.556 7.589 188,267 -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.