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

Whitestone REIT (NY: WSR )

11.50 +0.04 (+0.36%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 30, 2013 6.846 6.846 6.580 6.613 230,802 -0.25(-3.60%)
Aug 29, 2013 6.860 6.879 6.827 6.860 107,057 +0.04(+0.65%)
Aug 28, 2013 6.811 6.843 6.746 6.816 115,126 +0.00(+0.07%)
Aug 27, 2013 6.834 6.927 6.751 6.811 133,775 -0.05(-0.68%)
Aug 26, 2013 6.913 6.945 6.806 6.857 118,756 -0.08(-1.20%)
Aug 23, 2013 6.830 6.950 6.830 6.941 155,224 +0.11(+1.63%)
Aug 22, 2013 6.839 6.996 6.746 6.830 146,058 -0.01(-0.14%)
Aug 21, 2013 6.723 6.959 6.723 6.839 221,597 +0.12(+1.79%)
Aug 20, 2013 6.672 6.876 6.654 6.718 271,492 +0.03(+0.49%)
Aug 19, 2013 6.904 6.945 6.681 6.686 229,015 -0.20(-2.96%)
Aug 16, 2013 6.987 7.057 6.765 6.890 225,480 -0.13(-1.85%)
Aug 15, 2013 7.191 7.228 7.015 7.020 175,814 -0.26(-3.63%)
Aug 14, 2013 7.344 7.390 7.270 7.284 75,012 -0.04(-0.51%)
Aug 13, 2013 7.404 7.437 7.270 7.321 67,355 -0.10(-1.31%)
Aug 12, 2013 7.446 7.460 7.367 7.418 105,882 -0.02(-0.25%)
Aug 09, 2013 7.395 7.543 7.339 7.437 209,824 +0.05(+0.63%)
Aug 08, 2013 7.386 7.446 7.312 7.390 68,779 +0.07(+0.95%)
Aug 07, 2013 7.432 7.460 7.265 7.321 165,773 -0.12(-1.56%)
Aug 06, 2013 7.237 7.464 7.237 7.437 94,743 +0.10(+1.39%)
Aug 05, 2013 7.321 7.376 7.223 7.335 97,575 +0.00(+0.06%)
Aug 02, 2013 7.219 7.358 7.135 7.330 260,111 -0.05(-0.63%)
Aug 01, 2013 7.552 7.650 7.311 7.376 164,463 -0.12(-1.61%)
Jul 31, 2013 7.659 7.659 7.399 7.497 157,458 -0.13(-1.64%)
Jul 30, 2013 7.733 7.798 7.599 7.622 75,560 -0.12(-1.56%)
Jul 29, 2013 7.891 7.914 7.719 7.742 167,703 -0.14(-1.76%)
Jul 26, 2013 7.807 7.891 7.807 7.881 99,027 +0.03(+0.41%)
Jul 25, 2013 7.770 7.872 7.761 7.849 160,574 +0.06(+0.77%)
Jul 24, 2013 7.854 7.854 7.761 7.789 106,540 -0.04(-0.53%)
Jul 23, 2013 7.807 7.835 7.752 7.830 142,417 +0.02(+0.30%)
Jul 22, 2013 7.659 7.812 7.659 7.807 124,801 +0.17(+2.18%)
Jul 19, 2013 7.589 7.645 7.576 7.640 176,207 +0.06(+0.86%)
Jul 18, 2013 7.599 7.645 7.571 7.576 151,941 +0.00(+0.06%)
Jul 17, 2013 7.580 7.613 7.548 7.571 132,422 +0.00(+0.00%)
Jul 16, 2013 7.566 7.622 7.506 7.571 234,346 +0.01(+0.18%)
Jul 15, 2013 7.543 7.576 7.525 7.557 161,990 +0.01(+0.18%)
Jul 12, 2013 7.566 7.580 7.511 7.543 198,896 -0.02(-0.25%)
Jul 11, 2013 7.622 7.622 7.529 7.562 149,956 -0.02(-0.24%)
Jul 10, 2013 7.506 7.599 7.464 7.580 199,583 +0.04(+0.49%)
Jul 09, 2013 7.450 7.613 7.413 7.543 184,326 +0.13(+1.75%)
Jul 08, 2013 7.413 7.482 7.372 7.413 73,976 +0.02(+0.25%)
Jul 05, 2013 7.372 7.474 7.219 7.395 168,260 +0.03(+0.44%)
Jul 03, 2013 7.497 7.520 7.362 7.362 127,367 -0.13(-1.79%)
Jul 02, 2013 7.274 7.529 7.214 7.497 225,240 +0.26(+3.59%)
Jul 01, 2013 7.390 7.390 7.172 7.237 128,781 -0.06(-0.89%)
Jun 28, 2013 7.284 7.339 7.228 7.302 519,921 +0.07(+0.96%)
Jun 26, 2013 7.237 7.274 7.112 7.233 159,499 +0.06(+0.91%)
Jun 25, 2013 7.168 7.247 6.978 7.168 279,579 +0.08(+1.18%)
Jun 24, 2013 7.219 7.302 6.996 7.084 523,704 -0.20(-2.80%)
Jun 21, 2013 7.307 7.383 7.159 7.288 310,291 +0.03(+0.38%)
Jun 20, 2013 7.455 7.455 7.186 7.260 428,961 -0.35(-4.63%)
Jun 19, 2013 7.877 7.877 7.576 7.613 180,497 -0.23(-2.95%)
Jun 18, 2013 7.784 7.900 7.733 7.844 182,371 +0.06(+0.71%)
Jun 17, 2013 7.844 7.877 7.715 7.789 176,813 +0.03(+0.36%)
Jun 14, 2013 7.474 7.826 7.427 7.761 269,377 +0.30(+4.04%)
Jun 13, 2013 7.233 7.464 7.205 7.460 175,548 +0.25(+3.40%)
Jun 12, 2013 7.543 7.640 7.159 7.214 444,060 -0.27(-3.59%)
Jun 11, 2013 7.492 7.576 7.469 7.483 84,480 -0.09(-1.16%)
Jun 10, 2013 7.701 7.710 7.520 7.571 116,895 -0.06(-0.79%)
Jun 07, 2013 7.715 7.737 7.492 7.631 153,448 -0.06(-0.72%)
Jun 06, 2013 7.450 7.691 7.413 7.687 192,640 +0.26(+3.49%)
Jun 05, 2013 7.566 7.613 7.381 7.427 403,182 -0.13(-1.78%)
Jun 04, 2013 7.682 7.756 7.529 7.562 188,945 -0.13(-1.69%)
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.