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 (%)
Dec 31, 2014 7.974 7.784 7.784 7.784 204,411 -0.18(-2.20%)
Dec 30, 2014 7.882 8.010 7.882 7.959 143,482 +0.04(+0.52%)
Dec 29, 2014 7.799 7.928 7.799 7.918 151,326 +0.10(+1.32%)
Dec 26, 2014 7.748 7.820 7.737 7.815 136,243 +0.06(+0.80%)
Dec 24, 2014 7.737 7.753 7.753 7.753 70,466 +0.03(+0.40%)
Dec 23, 2014 7.742 7.742 7.665 7.722 116,433 -0.01(-0.13%)
Dec 22, 2014 7.650 7.737 7.639 7.732 136,012 +0.10(+1.35%)
Dec 19, 2014 7.619 7.706 7.547 7.629 328,639 +0.01(+0.14%)
Dec 18, 2014 7.650 7.650 7.495 7.619 166,946 +0.04(+0.48%)
Dec 17, 2014 7.423 7.593 7.423 7.583 188,437 +0.15(+2.08%)
Dec 16, 2014 7.372 7.495 7.299 7.428 197,547 +0.07(+0.91%)
Dec 15, 2014 7.531 7.588 7.346 7.361 288,323 -0.16(-2.19%)
Dec 12, 2014 7.624 7.681 7.521 7.526 108,282 -0.13(-1.75%)
Dec 11, 2014 7.670 7.748 7.650 7.660 115,625 +0.03(+0.41%)
Dec 10, 2014 7.619 7.691 7.572 7.629 130,377 -0.04(-0.54%)
Dec 09, 2014 7.562 7.676 7.542 7.670 214,281 +0.10(+1.36%)
Dec 08, 2014 7.650 7.717 7.547 7.567 105,830 -0.07(-0.94%)
Dec 05, 2014 7.588 7.655 7.583 7.639 101,613 +0.03(+0.41%)
Dec 04, 2014 7.665 7.691 7.603 7.609 167,786 -0.05(-0.61%)
Dec 03, 2014 7.655 7.686 7.603 7.655 211,916 +0.02(+0.27%)
Dec 02, 2014 7.603 7.676 7.542 7.634 165,626 +0.05(+0.61%)
Dec 01, 2014 7.624 7.691 7.583 7.588 117,728 -0.07(-0.87%)
Nov 28, 2014 7.665 7.763 7.650 7.655 112,544 -0.05(-0.60%)
Nov 26, 2014 7.691 7.701 7.701 7.701 125,986 +0.03(+0.44%)
Nov 25, 2014 7.699 7.704 7.647 7.668 173,577 +0.01(+0.07%)
Nov 24, 2014 7.576 7.678 7.560 7.663 104,714 +0.08(+1.01%)
Nov 21, 2014 7.678 7.678 7.571 7.586 107,324 -0.02(-0.20%)
Nov 20, 2014 7.530 7.612 7.516 7.601 126,356 +0.07(+0.88%)
Nov 19, 2014 7.581 7.612 7.524 7.535 138,543 -0.08(-1.01%)
Nov 18, 2014 7.617 7.652 7.591 7.612 154,295 -0.02(-0.20%)
Nov 17, 2014 7.601 7.673 7.601 7.627 153,765 +0.02(+0.20%)
Nov 14, 2014 7.683 7.704 7.571 7.612 177,939 -0.05(-0.67%)
Nov 13, 2014 7.724 7.724 7.658 7.663 135,261 -0.05(-0.60%)
Nov 12, 2014 7.704 7.709 7.659 7.709 79,721 -0.01(-0.07%)
Nov 11, 2014 7.724 7.724 7.663 7.714 210,194 +0.01(+0.13%)
Nov 10, 2014 7.596 7.704 7.555 7.704 178,824 +0.13(+1.69%)
Nov 07, 2014 7.642 7.642 7.478 7.576 192,128 -0.06(-0.80%)
Nov 06, 2014 7.647 7.658 7.555 7.637 188,436 +0.04(+0.47%)
Nov 05, 2014 7.683 7.699 7.555 7.601 114,101 -0.03(-0.40%)
Nov 04, 2014 7.647 7.683 7.591 7.632 123,019 -0.05(-0.67%)
Nov 03, 2014 7.693 7.714 7.555 7.683 208,939 +0.01(+0.07%)
Oct 31, 2014 7.678 7.714 7.637 7.678 173,802 +0.05(+0.67%)
Oct 30, 2014 7.514 7.627 7.478 7.627 208,484 +0.07(+0.91%)
Oct 29, 2014 7.624 7.624 7.497 7.558 147,588 -0.07(-0.93%)
Oct 28, 2014 7.507 7.629 7.405 7.629 213,615 +0.16(+2.18%)
Oct 27, 2014 7.410 7.485 7.390 7.466 96,249 +0.08(+1.03%)
Oct 24, 2014 7.446 7.446 7.334 7.390 109,872 -0.04(-0.55%)
Oct 23, 2014 7.400 7.466 7.354 7.431 149,294 +0.07(+0.97%)
Oct 22, 2014 7.349 7.420 7.334 7.359 174,798 +0.01(+0.07%)
Oct 21, 2014 7.400 7.400 7.309 7.354 304,932 -0.03(-0.41%)
Oct 20, 2014 7.314 7.385 7.261 7.385 376,433 +0.11(+1.54%)
Oct 17, 2014 7.410 7.410 7.242 7.273 132,696 -0.04(-0.49%)
Oct 16, 2014 7.227 7.385 7.186 7.309 200,130 +0.03(+0.42%)
Oct 15, 2014 7.283 7.354 6.993 7.278 342,526 -0.08(-1.04%)
Oct 14, 2014 7.329 7.441 7.278 7.354 230,720 +0.10(+1.33%)
Oct 13, 2014 7.237 7.380 7.207 7.258 312,603 +0.06(+0.85%)
Oct 10, 2014 7.171 7.293 7.157 7.197 216,489 +0.00(+0.00%)
Oct 09, 2014 7.258 7.278 7.151 7.197 183,184 -0.04(-0.56%)
Oct 08, 2014 7.069 7.293 7.049 7.237 215,191 +0.16(+2.30%)
Oct 07, 2014 7.141 7.166 7.075 7.075 108,569 -0.07(-0.93%)
Oct 06, 2014 7.197 7.197 7.141 7.141 103,191 -0.04(-0.57%)
Oct 03, 2014 7.186 7.192 7.044 7.181 135,647 +0.07(+0.93%)
Oct 02, 2014 7.075 7.197 7.075 7.115 131,719 +0.03(+0.36%)
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.