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 (%)
Apr 30, 2014 6.823 6.901 6.799 6.862 130,983 +0.04(+0.65%)
Apr 29, 2014 6.862 6.901 6.813 6.818 114,371 -0.04(-0.57%)
Apr 28, 2014 6.823 6.897 6.808 6.857 139,370 +0.06(+0.94%)
Apr 25, 2014 6.838 6.877 6.764 6.794 153,511 -0.04(-0.64%)
Apr 24, 2014 6.897 6.904 6.804 6.838 114,241 -0.01(-0.21%)
Apr 23, 2014 6.945 6.955 6.848 6.853 130,787 -0.09(-1.27%)
Apr 22, 2014 6.941 6.950 6.882 6.941 175,449 +0.02(+0.35%)
Apr 21, 2014 6.877 6.926 6.818 6.916 73,283 +0.06(+0.93%)
Apr 17, 2014 6.794 6.853 6.853 6.853 99,567 +0.03(+0.43%)
Apr 16, 2014 6.799 6.848 6.755 6.823 111,082 +0.05(+0.79%)
Apr 15, 2014 6.720 6.804 6.637 6.769 162,405 +0.05(+0.73%)
Apr 14, 2014 6.779 6.799 6.681 6.720 149,455 -0.04(-0.58%)
Apr 11, 2014 6.784 6.841 6.711 6.760 180,401 -0.06(-0.86%)
Apr 10, 2014 6.936 6.970 6.799 6.818 239,223 -0.11(-1.55%)
Apr 09, 2014 6.985 6.985 6.882 6.926 142,747 -0.02(-0.35%)
Apr 08, 2014 6.931 6.985 6.873 6.950 166,110 +0.04(+0.64%)
Apr 07, 2014 6.989 7.018 6.877 6.906 219,549 -0.07(-0.98%)
Apr 04, 2014 7.019 7.097 6.970 6.975 225,762 -0.03(-0.49%)
Apr 03, 2014 7.068 7.087 6.994 7.009 136,090 -0.08(-1.17%)
Apr 02, 2014 7.024 7.107 7.014 7.092 163,321 +0.05(+0.69%)
Apr 01, 2014 7.058 7.058 6.988 7.043 194,539 -0.02(-0.28%)
Mar 31, 2014 7.087 7.102 7.049 7.063 215,192 +0.00(+0.03%)
Mar 28, 2014 7.017 7.133 6.997 7.060 194,106 +0.07(+0.97%)
Mar 27, 2014 6.949 7.060 6.949 6.992 101,790 +0.03(+0.49%)
Mar 26, 2014 7.099 7.143 6.939 6.958 162,132 -0.12(-1.65%)
Mar 25, 2014 7.124 7.192 7.060 7.075 172,208 -0.04(-0.61%)
Mar 24, 2014 7.177 7.195 7.031 7.119 221,185 -0.06(-0.88%)
Mar 21, 2014 7.051 7.182 7.017 7.182 357,408 +0.17(+2.43%)
Mar 20, 2014 6.978 7.031 6.924 7.012 97,088 +0.05(+0.77%)
Mar 19, 2014 7.124 7.124 6.924 6.958 134,434 -0.16(-2.25%)
Mar 18, 2014 7.017 7.119 7.002 7.119 176,046 +0.09(+1.24%)
Mar 17, 2014 7.070 7.075 6.983 7.031 165,276 -0.02(-0.28%)
Mar 14, 2014 7.007 7.070 7.007 7.051 114,605 +0.02(+0.28%)
Mar 13, 2014 7.080 7.090 7.002 7.031 130,890 -0.02(-0.34%)
Mar 12, 2014 6.997 7.070 6.983 7.056 176,013 +0.04(+0.62%)
Mar 11, 2014 7.046 7.099 7.002 7.012 164,303 -0.03(-0.41%)
Mar 10, 2014 7.075 7.090 6.973 7.041 249,595 -0.00(-0.07%)
Mar 07, 2014 7.143 7.143 7.017 7.046 150,029 -0.10(-1.36%)
Mar 06, 2014 7.162 7.167 7.085 7.143 113,191 -0.02(-0.34%)
Mar 05, 2014 7.192 7.235 7.138 7.167 141,274 -0.02(-0.27%)
Mar 04, 2014 7.119 7.230 7.102 7.187 506,340 +0.12(+1.65%)
Mar 03, 2014 6.978 7.099 6.949 7.070 369,117 +0.08(+1.18%)
Feb 28, 2014 6.871 7.046 6.832 6.987 839,732 +0.18(+2.71%)
Feb 27, 2014 6.759 6.847 6.756 6.803 247,447 -0.03(-0.39%)
Feb 26, 2014 6.854 6.854 6.772 6.830 188,857 -0.00(-0.07%)
Feb 25, 2014 6.849 6.854 6.772 6.834 133,414 +0.00(+0.07%)
Feb 24, 2014 6.844 6.902 6.805 6.830 178,690 -0.00(-0.07%)
Feb 21, 2014 6.820 6.854 6.781 6.834 187,336 +0.04(+0.57%)
Feb 20, 2014 6.752 6.801 6.728 6.796 156,819 +0.03(+0.43%)
Feb 19, 2014 6.733 6.854 6.725 6.767 285,924 +0.01(+0.21%)
Feb 18, 2014 6.791 6.825 6.728 6.752 242,423 -0.04(-0.57%)
Feb 14, 2014 6.728 6.791 6.791 6.791 166,164 +0.09(+1.30%)
Feb 13, 2014 6.637 6.772 6.627 6.704 190,067 +0.04(+0.58%)
Feb 12, 2014 6.714 6.714 6.608 6.665 104,024 -0.03(-0.43%)
Feb 11, 2014 6.627 6.748 6.627 6.694 103,641 +0.08(+1.17%)
Feb 10, 2014 6.554 6.656 6.477 6.617 156,368 +0.07(+1.03%)
Feb 07, 2014 6.511 6.559 6.472 6.550 156,107 +0.04(+0.59%)
Feb 06, 2014 6.453 6.560 6.439 6.511 140,437 +0.09(+1.35%)
Feb 05, 2014 6.468 6.487 6.400 6.424 138,274 -0.04(-0.67%)
Feb 04, 2014 6.477 6.540 6.439 6.468 157,785 +0.03(+0.45%)
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.