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

Whitestone REIT (NY: WSR )

11.60 +0.14 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 30, 2015 6.959 6.959 6.848 6.870 131,143 -0.07(-0.96%)
Oct 29, 2015 7.026 7.054 6.909 6.937 99,774 -0.08(-1.15%)
Oct 28, 2015 6.885 7.051 6.813 7.017 230,235 +0.13(+1.84%)
Oct 27, 2015 6.973 7.004 6.841 6.891 227,400 -0.08(-1.19%)
Oct 26, 2015 7.017 7.039 6.929 6.973 121,006 -0.03(-0.47%)
Oct 23, 2015 7.095 7.133 6.951 7.006 212,303 -0.08(-1.09%)
Oct 22, 2015 6.979 7.139 6.957 7.084 291,720 +0.14(+1.99%)
Oct 21, 2015 6.946 7.023 6.935 6.946 168,339 -0.02(-0.24%)
Oct 20, 2015 6.907 6.990 6.907 6.962 195,498 +0.01(+0.08%)
Oct 19, 2015 6.962 7.017 6.879 6.957 230,467 +0.02(+0.32%)
Oct 16, 2015 6.813 6.995 6.780 6.935 315,356 +0.14(+2.03%)
Oct 15, 2015 6.637 6.797 6.598 6.797 282,463 +0.19(+2.84%)
Oct 14, 2015 6.664 6.747 6.609 6.609 168,643 -0.07(-1.07%)
Oct 13, 2015 6.659 6.747 6.631 6.681 239,197 +0.00(+0.00%)
Oct 12, 2015 6.587 6.692 6.571 6.681 261,307 +0.11(+1.68%)
Oct 09, 2015 6.609 6.610 6.560 6.571 121,604 -0.03(-0.50%)
Oct 08, 2015 6.571 6.609 6.526 6.604 182,070 +0.04(+0.59%)
Oct 07, 2015 6.433 6.576 6.422 6.565 316,928 +0.14(+2.23%)
Oct 06, 2015 6.433 6.474 6.386 6.422 183,462 -0.04(-0.68%)
Oct 05, 2015 6.400 6.477 6.350 6.466 213,532 +0.10(+1.56%)
Oct 02, 2015 6.322 6.377 6.257 6.366 158,627 +0.01(+0.09%)
Oct 01, 2015 6.328 6.361 6.195 6.361 208,259 +0.05(+0.83%)
Sep 30, 2015 6.254 6.319 6.199 6.308 341,820 +0.09(+1.41%)
Sep 29, 2015 6.226 6.292 6.183 6.221 225,362 -0.01(-0.09%)
Sep 28, 2015 6.396 6.396 6.144 6.226 472,056 -0.18(-2.82%)
Sep 25, 2015 6.555 6.575 6.402 6.407 418,017 -0.10(-1.51%)
Sep 24, 2015 6.516 6.560 6.462 6.505 229,165 -0.04(-0.59%)
Sep 23, 2015 6.538 6.588 6.485 6.544 222,490 +0.04(+0.67%)
Sep 22, 2015 6.495 6.604 6.489 6.500 300,895 -0.04(-0.67%)
Sep 21, 2015 6.571 6.598 6.511 6.544 316,086 +0.01(+0.08%)
Sep 18, 2015 6.385 6.549 6.347 6.538 624,265 +0.07(+1.10%)
Sep 17, 2015 6.226 6.648 6.221 6.467 762,760 +0.23(+3.68%)
Sep 16, 2015 6.095 6.265 6.095 6.237 409,098 +0.14(+2.33%)
Sep 15, 2015 6.112 6.122 6.068 6.095 333,883 -0.01(-0.09%)
Sep 14, 2015 6.068 6.112 6.013 6.101 272,624 +0.09(+1.46%)
Sep 11, 2015 5.947 6.062 5.931 6.013 266,359 +0.05(+0.92%)
Sep 10, 2015 5.980 6.035 5.936 5.958 328,328 -0.02(-0.27%)
Sep 09, 2015 6.166 6.166 5.964 5.975 370,512 -0.11(-1.89%)
Sep 08, 2015 6.073 6.161 6.019 6.090 403,096 +0.13(+2.20%)
Sep 04, 2015 6.068 5.958 5.958 5.958 409,038 -0.17(-2.77%)
Sep 03, 2015 6.161 6.259 6.117 6.128 389,278 +0.02(+0.27%)
Sep 02, 2015 6.128 6.276 6.084 6.112 229,211 +0.02(+0.36%)
Sep 01, 2015 6.188 6.210 6.061 6.090 389,653 -0.16(-2.54%)
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%)
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.