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 (%)
Jan 29, 2016 6.177 6.273 6.143 6.222 463,787 +0.10(+1.57%)
Jan 28, 2016 6.081 6.284 6.019 6.126 402,156 +0.09(+1.50%)
Jan 27, 2016 6.092 6.117 5.985 6.036 314,144 -0.10(-1.57%)
Jan 26, 2016 5.974 6.177 5.974 6.132 497,245 +0.19(+3.13%)
Jan 25, 2016 5.895 6.013 5.827 5.945 220,664 +0.03(+0.57%)
Jan 22, 2016 5.776 5.957 5.708 5.912 463,293 +0.21(+3.66%)
Jan 21, 2016 5.595 5.838 5.533 5.703 504,300 +0.11(+2.02%)
Jan 20, 2016 5.810 5.838 5.330 5.590 1,369,998 -0.30(-5.08%)
Jan 19, 2016 6.120 6.129 5.878 5.889 387,417 -0.15(-2.52%)
Jan 15, 2016 6.002 6.041 6.041 6.041 572,601 -0.08(-1.38%)
Jan 14, 2016 6.019 6.222 5.940 6.126 455,174 +0.08(+1.31%)
Jan 13, 2016 6.199 6.279 5.985 6.047 549,890 -0.15(-2.46%)
Jan 12, 2016 6.521 6.527 6.171 6.199 481,165 -0.28(-4.36%)
Jan 11, 2016 6.459 6.516 6.420 6.482 178,909 +0.05(+0.70%)
Jan 08, 2016 6.583 6.601 6.414 6.437 315,724 -0.10(-1.55%)
Jan 07, 2016 6.730 6.742 6.510 6.538 340,796 -0.28(-4.14%)
Jan 06, 2016 6.725 6.888 6.713 6.821 192,851 +0.05(+0.67%)
Jan 05, 2016 6.600 6.826 6.595 6.775 166,189 +0.15(+2.21%)
Jan 04, 2016 6.708 6.708 6.527 6.629 228,872 -0.10(-1.47%)
Dec 31, 2015 6.795 6.727 6.727 6.727 175,131 -0.08(-1.23%)
Dec 30, 2015 6.862 6.901 6.795 6.811 129,163 -0.07(-1.06%)
Dec 29, 2015 6.823 6.942 6.823 6.884 177,300 +0.10(+1.40%)
Dec 28, 2015 6.722 6.817 6.688 6.789 206,014 +0.06(+0.83%)
Dec 24, 2015 6.722 6.733 6.733 6.733 65,875 -0.01(-0.08%)
Dec 23, 2015 6.643 6.739 6.643 6.739 154,729 +0.10(+1.43%)
Dec 22, 2015 6.627 6.694 6.565 6.643 231,059 +0.05(+0.76%)
Dec 21, 2015 6.778 6.800 6.526 6.593 314,740 -0.18(-2.73%)
Dec 18, 2015 6.711 6.839 6.610 6.778 1,467,394 +0.04(+0.67%)
Dec 17, 2015 6.750 6.789 6.716 6.733 199,669 -0.01(-0.17%)
Dec 16, 2015 6.531 6.789 6.492 6.744 367,624 +0.27(+4.15%)
Dec 15, 2015 6.268 6.492 6.268 6.475 370,768 +0.21(+3.40%)
Dec 14, 2015 6.285 6.349 6.128 6.262 409,909 -0.07(-1.06%)
Dec 11, 2015 6.335 6.414 6.290 6.330 392,405 -0.01(-0.09%)
Dec 10, 2015 6.414 6.458 6.318 6.335 138,127 -0.08(-1.22%)
Dec 09, 2015 6.335 6.459 6.299 6.414 199,176 +0.08(+1.33%)
Dec 08, 2015 6.285 6.358 6.262 6.330 162,399 -0.02(-0.26%)
Dec 07, 2015 6.330 6.386 6.307 6.346 288,863 -0.01(-0.18%)
Dec 04, 2015 6.391 6.470 6.240 6.358 732,853 -0.04(-0.61%)
Dec 03, 2015 6.621 6.674 6.375 6.397 324,296 -0.22(-3.38%)
Dec 02, 2015 6.755 6.795 6.615 6.621 264,616 -0.19(-2.80%)
Dec 01, 2015 6.789 6.873 6.761 6.811 121,321 +0.01(+0.16%)
Nov 30, 2015 6.862 6.912 6.722 6.800 445,387 -0.05(-0.78%)
Nov 27, 2015 6.781 6.859 6.776 6.853 89,145 +0.08(+1.15%)
Nov 25, 2015 6.709 6.776 6.776 6.776 159,220 +0.07(+1.08%)
Nov 24, 2015 6.648 6.706 6.581 6.703 263,420 +0.02(+0.33%)
Nov 23, 2015 6.714 6.748 6.664 6.681 201,547 -0.05(-0.74%)
Nov 20, 2015 6.687 6.770 6.670 6.731 180,060 +0.08(+1.25%)
Nov 19, 2015 6.620 6.681 6.564 6.648 149,974 +0.01(+0.17%)
Nov 18, 2015 6.587 6.642 6.542 6.637 176,928 +0.04(+0.67%)
Nov 17, 2015 6.631 6.698 6.576 6.592 171,315 -0.02(-0.34%)
Nov 16, 2015 6.525 6.637 6.487 6.614 213,320 +0.14(+2.15%)
Nov 13, 2015 6.514 6.637 6.459 6.475 288,629 -0.07(-1.02%)
Nov 12, 2015 6.664 6.676 6.525 6.542 265,442 -0.13(-2.00%)
Nov 11, 2015 6.714 6.742 6.620 6.676 163,246 -0.04(-0.66%)
Nov 10, 2015 6.631 6.759 6.559 6.720 263,450 +0.08(+1.26%)
Nov 09, 2015 6.809 6.853 6.592 6.637 462,769 -0.22(-3.16%)
Nov 06, 2015 7.048 7.048 6.792 6.853 227,148 -0.16(-2.22%)
Nov 05, 2015 7.004 7.115 6.898 7.009 264,116 +0.03(+0.40%)
Nov 04, 2015 6.992 6.998 6.889 6.981 338,586 +0.01(+0.08%)
Nov 03, 2015 6.942 6.998 6.870 6.976 151,802 +0.01(+0.08%)
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.