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 (%)
Jun 30, 2014 7.449 7.459 7.360 7.439 185,202 -0.02(-0.27%)
Jun 27, 2014 7.285 7.464 7.285 7.459 510,710 +0.15(+2.08%)
Jun 26, 2014 7.337 7.352 7.287 7.307 140,015 -0.00(-0.07%)
Jun 25, 2014 7.307 7.322 7.248 7.312 181,535 +0.00(+0.00%)
Jun 24, 2014 7.317 7.386 7.287 7.312 155,949 -0.02(-0.34%)
Jun 23, 2014 7.347 7.357 7.287 7.337 221,698 -0.03(-0.47%)
Jun 20, 2014 7.317 7.382 7.292 7.372 311,110 +0.04(+0.61%)
Jun 19, 2014 7.163 7.337 7.158 7.327 261,586 +0.16(+2.28%)
Jun 18, 2014 7.074 7.173 7.064 7.163 161,946 +0.08(+1.19%)
Jun 17, 2014 7.069 7.114 7.064 7.079 139,348 +0.01(+0.21%)
Jun 16, 2014 7.084 7.128 7.064 7.064 128,415 -0.02(-0.35%)
Jun 13, 2014 7.114 7.119 7.039 7.089 111,639 +0.01(+0.14%)
Jun 12, 2014 7.104 7.124 7.064 7.079 131,469 -0.02(-0.28%)
Jun 11, 2014 7.134 7.178 7.084 7.099 184,608 -0.05(-0.69%)
Jun 10, 2014 7.203 7.223 7.134 7.149 162,884 -0.09(-1.30%)
Jun 06, 2014 7.228 7.258 7.163 7.243 351,983 +0.06(+0.90%)
Jun 05, 2014 7.129 7.213 7.104 7.178 477,882 +0.06(+0.91%)
Jun 04, 2014 7.064 7.134 7.044 7.114 187,506 +0.05(+0.77%)
Jun 03, 2014 7.084 7.084 7.020 7.059 136,834 -0.02(-0.28%)
Jun 02, 2014 7.109 7.119 7.010 7.079 156,823 +0.00(+0.00%)
May 30, 2014 7.114 7.114 7.069 7.079 237,779 -0.01(-0.14%)
May 29, 2014 7.064 7.129 7.015 7.089 142,710 +0.03(+0.46%)
May 28, 2014 7.042 7.126 7.022 7.057 316,840 +0.02(+0.28%)
May 27, 2014 6.968 7.042 6.968 7.037 347,842 +0.07(+0.99%)
May 23, 2014 6.968 6.968 6.968 6.968 294,243 -0.00(-0.04%)
May 22, 2014 6.880 6.978 6.880 6.971 164,849 +0.09(+1.32%)
May 21, 2014 6.870 6.894 6.820 6.880 180,509 +0.01(+0.22%)
May 20, 2014 6.889 6.909 6.860 6.865 215,173 -0.03(-0.43%)
May 19, 2014 6.880 6.929 6.850 6.894 169,731 -0.02(-0.28%)
May 16, 2014 6.830 6.919 6.825 6.914 155,258 +0.07(+1.01%)
May 15, 2014 6.884 6.914 6.791 6.845 298,990 -0.04(-0.64%)
May 14, 2014 6.929 6.939 6.884 6.889 211,499 -0.03(-0.50%)
May 13, 2014 6.993 7.044 6.924 6.924 158,452 -0.08(-1.19%)
May 12, 2014 6.988 7.052 6.953 7.008 213,804 +0.04(+0.64%)
May 09, 2014 6.894 6.968 6.894 6.963 124,416 +0.02(+0.35%)
May 08, 2014 6.978 6.983 6.919 6.939 149,763 -0.03(-0.42%)
May 07, 2014 6.884 6.983 6.884 6.968 275,280 +0.08(+1.14%)
May 06, 2014 6.884 6.968 6.884 6.889 215,256 -0.00(-0.07%)
May 05, 2014 6.914 6.919 6.884 6.894 120,087 +0.00(+0.07%)
May 02, 2014 6.875 6.934 6.855 6.889 168,472 +0.01(+0.21%)
May 01, 2014 6.850 6.884 6.796 6.875 165,584 +0.01(+0.18%)
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%)
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.