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 (%)
Dec 31, 2013 6.343 6.362 6.362 6.362 260,818 +0.05(+0.75%)
Dec 30, 2013 6.252 6.347 6.252 6.314 187,297 +0.06(+0.99%)
Dec 27, 2013 6.266 6.266 6.233 6.252 138,855 -0.01(-0.23%)
Dec 26, 2013 6.328 6.357 6.266 6.266 210,735 -0.03(-0.45%)
Dec 24, 2013 6.247 6.357 6.215 6.295 214,148 +0.05(+0.76%)
Dec 23, 2013 6.366 6.366 6.228 6.247 301,151 -0.10(-1.57%)
Dec 20, 2013 6.186 6.357 6.171 6.347 639,272 +0.15(+2.38%)
Dec 19, 2013 6.262 6.264 6.157 6.200 191,753 -0.11(-1.73%)
Dec 18, 2013 6.247 6.309 6.128 6.309 213,791 +0.05(+0.84%)
Dec 17, 2013 6.247 6.276 6.205 6.257 107,532 +0.03(+0.46%)
Dec 16, 2013 6.138 6.271 6.120 6.228 188,901 +0.09(+1.47%)
Dec 13, 2013 6.171 6.199 6.128 6.138 247,062 -0.02(-0.39%)
Dec 12, 2013 6.243 6.266 6.152 6.162 220,474 -0.11(-1.82%)
Dec 11, 2013 6.319 6.319 6.224 6.276 216,718 -0.02(-0.30%)
Dec 10, 2013 6.343 6.343 6.212 6.295 301,034 -0.04(-0.68%)
Dec 09, 2013 6.357 6.357 6.209 6.338 368,699 -0.03(-0.52%)
Dec 06, 2013 6.262 6.378 6.233 6.371 289,897 +0.18(+2.92%)
Dec 05, 2013 6.219 6.247 6.186 6.190 127,153 -0.02(-0.38%)
Dec 04, 2013 6.238 6.310 6.186 6.214 223,200 -0.03(-0.46%)
Dec 03, 2013 6.214 6.324 6.195 6.243 250,219 +0.00(+0.00%)
Dec 02, 2013 6.328 6.400 6.186 6.243 284,489 -0.13(-2.02%)
Nov 29, 2013 6.457 6.457 6.352 6.371 91,809 -0.04(-0.67%)
Nov 27, 2013 6.295 6.423 6.295 6.414 150,150 +0.10(+1.62%)
Nov 26, 2013 6.227 6.312 6.227 6.312 278,301 +0.06(+0.91%)
Nov 25, 2013 6.331 6.349 6.241 6.255 150,014 -0.05(-0.82%)
Nov 22, 2013 6.297 6.349 6.231 6.307 183,209 +0.02(+0.30%)
Nov 21, 2013 6.274 6.326 6.245 6.288 204,008 +0.04(+0.60%)
Nov 20, 2013 6.335 6.359 6.217 6.250 145,470 -0.09(-1.42%)
Nov 19, 2013 6.373 6.397 6.307 6.340 205,405 -0.05(-0.74%)
Nov 18, 2013 6.439 6.449 6.354 6.387 160,799 -0.03(-0.44%)
Nov 15, 2013 6.392 6.430 6.354 6.416 237,782 +0.01(+0.15%)
Nov 14, 2013 6.378 6.434 6.349 6.406 187,868 +0.18(+2.96%)
Nov 12, 2013 6.316 6.316 6.170 6.222 235,253 -0.07(-1.13%)
Nov 11, 2013 6.326 6.335 6.283 6.293 264,750 -0.06(-0.97%)
Nov 08, 2013 6.458 6.458 6.279 6.354 427,759 -0.10(-1.61%)
Nov 07, 2013 6.482 6.534 6.439 6.458 333,700 +0.03(+0.44%)
Nov 06, 2013 6.501 6.519 6.425 6.430 222,430 -0.01(-0.22%)
Nov 05, 2013 6.486 6.614 6.425 6.444 341,386 -0.15(-2.22%)
Nov 04, 2013 6.590 6.605 6.482 6.590 402,993 +0.02(+0.29%)
Nov 01, 2013 6.519 6.595 6.439 6.571 397,001 +0.06(+0.87%)
Oct 31, 2013 6.666 6.690 6.505 6.515 803,343 -0.17(-2.48%)
Oct 30, 2013 6.685 6.732 6.600 6.680 388,037 -0.00(-0.04%)
Oct 29, 2013 6.701 6.729 6.639 6.682 342,707 -0.00(-0.07%)
Oct 28, 2013 6.640 6.687 6.570 6.687 381,639 +0.05(+0.78%)
Oct 25, 2013 6.603 6.650 6.570 6.636 388,719 +0.08(+1.14%)
Oct 24, 2013 6.556 6.664 6.514 6.560 494,882 +0.02(+0.36%)
Oct 23, 2013 6.509 6.546 6.481 6.537 483,365 +0.04(+0.65%)
Oct 22, 2013 6.523 6.556 6.453 6.495 474,001 +0.01(+0.22%)
Oct 21, 2013 6.518 6.523 6.429 6.481 509,185 -0.05(-0.72%)
Oct 18, 2013 6.523 6.546 6.467 6.528 358,840 +0.02(+0.36%)
Oct 17, 2013 6.457 6.532 6.415 6.504 581,260 +0.08(+1.24%)
Oct 16, 2013 6.373 6.518 6.373 6.424 522,655 +0.06(+0.88%)
Oct 15, 2013 6.377 6.401 6.359 6.368 357,781 -0.00(-0.07%)
Oct 14, 2013 6.335 6.406 6.335 6.373 304,780 +0.00(+0.00%)
Oct 11, 2013 6.354 6.448 6.337 6.373 830,089 +0.02(+0.37%)
Oct 10, 2013 6.363 6.401 6.316 6.349 887,320 +0.02(+0.30%)
Oct 09, 2013 6.340 6.377 6.316 6.331 341,567 -0.02(-0.37%)
Oct 08, 2013 6.354 6.354 6.307 6.354 658,200 +0.04(+0.59%)
Oct 07, 2013 6.265 6.349 6.124 6.316 460,401 +0.03(+0.52%)
Oct 04, 2013 6.326 6.368 6.241 6.284 1,408,019 +0.00(+0.07%)
Oct 03, 2013 6.307 6.359 6.270 6.279 5,871,667 -0.41(-6.17%)
Oct 02, 2013 6.729 6.803 6.626 6.692 167,243 -0.07(-1.04%)
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.