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

Whitestone REIT (NY: WSR )

11.58 -0.20 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2015 6.237 6.298 6.166 6.248 432,596 -0.06(-1.00%)
Aug 28, 2015 6.290 6.371 6.246 6.311 364,602 -0.01(-0.09%)
Aug 27, 2015 6.290 6.393 6.192 6.317 444,313 +0.11(+1.75%)
Aug 26, 2015 6.154 6.241 5.996 6.208 696,012 +0.18(+2.97%)
Aug 25, 2015 6.653 6.914 6.024 6.029 861,528 -0.05(-0.80%)
Aug 24, 2015 6.463 6.479 5.372 6.078 1,618,254 -0.59(-8.87%)
Aug 21, 2015 6.718 6.816 6.588 6.669 519,962 -0.13(-1.92%)
Aug 20, 2015 6.832 6.876 6.778 6.800 296,824 -0.07(-1.03%)
Aug 19, 2015 6.930 6.930 6.789 6.870 253,853 -0.06(-0.86%)
Aug 18, 2015 6.897 6.952 6.870 6.930 282,625 +0.01(+0.08%)
Aug 17, 2015 6.876 6.962 6.832 6.924 171,815 +0.03(+0.39%)
Aug 14, 2015 6.843 6.903 6.783 6.897 126,639 +0.03(+0.47%)
Aug 13, 2015 6.832 6.930 6.783 6.865 202,143 +0.00(+0.00%)
Aug 12, 2015 6.838 6.886 6.512 6.865 493,192 -0.02(-0.32%)
Aug 11, 2015 6.659 6.897 6.626 6.886 530,519 +0.23(+3.51%)
Aug 10, 2015 6.897 7.098 6.626 6.653 792,123 -0.19(-2.78%)
Aug 07, 2015 7.033 7.110 6.653 6.843 875,356 -0.24(-3.37%)
Aug 06, 2015 7.261 7.261 6.783 7.082 565,360 +0.03(+0.46%)
Aug 05, 2015 7.163 7.163 6.924 7.049 521,904 -0.07(-0.92%)
Aug 04, 2015 7.114 7.185 7.093 7.114 388,364 -0.02(-0.30%)
Aug 03, 2015 7.049 7.142 7.022 7.136 471,645 +0.12(+1.70%)
Jul 31, 2015 7.028 7.136 6.990 7.017 1,097,466 +0.03(+0.39%)
Jul 30, 2015 6.935 7.011 6.935 6.990 577,736 +0.03(+0.43%)
Jul 29, 2015 6.863 7.003 6.787 6.960 624,760 +0.09(+1.33%)
Jul 28, 2015 7.051 7.084 6.847 6.868 794,448 -0.16(-2.22%)
Jul 27, 2015 7.003 7.084 6.976 7.024 257,480 +0.03(+0.38%)
Jul 24, 2015 7.046 7.105 6.981 6.997 343,956 -0.05(-0.76%)
Jul 23, 2015 7.159 7.213 7.046 7.051 306,413 -0.06(-0.83%)
Jul 22, 2015 7.094 7.148 7.091 7.111 128,356 +0.02(+0.23%)
Jul 21, 2015 7.148 7.218 7.089 7.094 178,305 -0.05(-0.75%)
Jul 20, 2015 7.181 7.197 7.132 7.148 171,137 -0.04(-0.52%)
Jul 17, 2015 7.175 7.218 7.154 7.186 174,976 +0.03(+0.45%)
Jul 16, 2015 7.202 7.229 7.130 7.154 204,357 +0.01(+0.08%)
Jul 15, 2015 7.191 7.207 7.132 7.148 229,742 -0.06(-0.90%)
Jul 14, 2015 7.175 7.240 7.127 7.213 223,766 +0.06(+0.83%)
Jul 13, 2015 7.218 7.288 7.154 7.154 313,441 -0.08(-1.04%)
Jul 10, 2015 7.213 7.283 7.128 7.229 432,467 +0.07(+0.98%)
Jul 09, 2015 7.272 7.272 7.159 7.159 420,002 -0.02(-0.30%)
Jul 08, 2015 7.111 7.202 7.089 7.181 431,565 +0.05(+0.68%)
Jul 07, 2015 7.111 7.175 7.100 7.132 413,063 +0.03(+0.46%)
Jul 06, 2015 6.997 7.111 6.976 7.100 369,213 +0.06(+0.92%)
Jul 02, 2015 7.100 7.035 7.035 7.035 318,372 -0.04(-0.61%)
Jul 01, 2015 7.030 7.129 7.030 7.078 397,770 +0.06(+0.92%)
Jun 30, 2015 7.067 7.159 6.987 7.014 416,556 -0.06(-0.80%)
Jun 29, 2015 7.140 7.215 7.006 7.070 608,402 -0.06(-0.90%)
Jun 26, 2015 7.006 7.156 7.001 7.134 611,546 +0.15(+2.14%)
Jun 25, 2015 7.268 7.268 6.894 6.985 1,071,095 -0.28(-3.90%)
Jun 24, 2015 7.300 7.352 7.263 7.268 675,481 -0.01(-0.07%)
Jun 23, 2015 7.289 7.343 7.241 7.273 3,058,921 -0.32(-4.16%)
Jun 22, 2015 7.600 7.685 7.584 7.589 189,244 +0.04(+0.57%)
Jun 19, 2015 7.605 7.626 7.522 7.546 374,580 -0.04(-0.49%)
Jun 18, 2015 7.445 7.653 7.445 7.584 210,429 +0.15(+2.01%)
Jun 17, 2015 7.428 7.434 7.412 7.434 91,088 -0.02(-0.29%)
Jun 16, 2015 7.338 7.461 7.338 7.455 148,500 +0.12(+1.68%)
Jun 15, 2015 7.396 7.468 7.311 7.332 235,877 -0.12(-1.58%)
Jun 12, 2015 7.428 7.471 7.412 7.450 126,109 +0.02(+0.22%)
Jun 11, 2015 7.450 7.482 7.407 7.434 133,752 -0.01(-0.14%)
Jun 10, 2015 7.434 7.503 7.418 7.445 173,374 +0.03(+0.36%)
Jun 09, 2015 7.455 7.455 7.370 7.418 230,101 +0.00(+0.00%)
Jun 08, 2015 7.375 7.466 7.359 7.418 144,175 +0.02(+0.29%)
Jun 05, 2015 7.461 7.525 7.332 7.396 317,151 -0.07(-1.00%)
Jun 04, 2015 7.471 7.519 7.461 7.471 133,558 -0.03(-0.36%)
Jun 03, 2015 7.530 7.568 7.487 7.498 159,700 -0.05(-0.64%)
Jun 02, 2015 7.514 7.616 7.487 7.546 183,959 -0.03(-0.35%)
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.