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 (%)
Apr 30, 2015 7.975 7.985 7.706 7.758 357,811 -0.25(-3.16%)
Apr 29, 2015 8.170 8.181 8.012 8.012 182,961 -0.18(-2.19%)
Apr 28, 2015 8.202 8.207 8.160 8.191 210,061 +0.02(+0.19%)
Apr 27, 2015 8.191 8.233 8.160 8.175 248,192 -0.01(-0.13%)
Apr 24, 2015 8.154 8.202 8.154 8.186 145,527 +0.01(+0.13%)
Apr 23, 2015 8.196 8.196 8.138 8.175 93,714 +0.00(+0.00%)
Apr 22, 2015 8.196 8.233 8.160 8.175 104,480 -0.02(-0.26%)
Apr 21, 2015 8.181 8.265 8.181 8.196 67,444 +0.02(+0.26%)
Apr 20, 2015 8.181 8.218 8.160 8.175 158,115 +0.01(+0.06%)
Apr 17, 2015 8.239 8.265 8.133 8.170 150,315 -0.10(-1.15%)
Apr 16, 2015 8.281 8.307 8.218 8.265 66,406 +0.00(+0.00%)
Apr 15, 2015 8.307 8.360 8.260 8.265 104,762 -0.04(-0.51%)
Apr 14, 2015 8.270 8.344 8.270 8.307 106,407 -0.02(-0.19%)
Apr 13, 2015 8.344 8.360 8.286 8.323 64,628 +0.01(+0.06%)
Apr 10, 2015 8.307 8.399 8.260 8.318 113,152 +0.06(+0.70%)
Apr 09, 2015 8.460 8.460 8.186 8.260 159,070 -0.17(-2.07%)
Apr 08, 2015 8.429 8.466 8.423 8.434 99,099 +0.00(+0.00%)
Apr 07, 2015 8.524 8.524 8.423 8.434 108,364 -0.02(-0.25%)
Apr 06, 2015 8.650 8.650 8.423 8.455 101,202 +0.03(+0.38%)
Apr 02, 2015 8.445 8.423 8.423 8.423 108,756 -0.03(-0.37%)
Apr 01, 2015 8.365 8.471 8.286 8.455 89,006 +0.07(+0.88%)
Mar 31, 2015 8.413 8.471 8.344 8.381 95,080 -0.06(-0.72%)
Mar 30, 2015 8.431 8.487 8.384 8.442 134,041 +0.03(+0.31%)
Mar 27, 2015 8.321 8.437 8.273 8.416 113,832 +0.11(+1.33%)
Mar 26, 2015 8.326 8.368 8.232 8.305 85,599 -0.03(-0.38%)
Mar 25, 2015 8.463 8.557 8.295 8.337 117,459 -0.12(-1.43%)
Mar 24, 2015 8.526 8.552 8.410 8.458 113,940 -0.08(-0.98%)
Mar 23, 2015 8.547 8.584 8.472 8.542 146,445 -0.02(-0.25%)
Mar 20, 2015 8.395 8.563 8.321 8.563 296,618 +0.22(+2.58%)
Mar 19, 2015 8.305 8.377 8.274 8.347 125,849 +0.00(+0.00%)
Mar 18, 2015 8.227 8.358 8.153 8.347 145,477 +0.11(+1.34%)
Mar 17, 2015 8.243 8.279 8.159 8.237 100,940 -0.01(-0.06%)
Mar 16, 2015 8.174 8.274 8.154 8.243 106,200 +0.08(+0.96%)
Mar 13, 2015 8.190 8.216 8.069 8.164 119,330 -0.06(-0.77%)
Mar 12, 2015 8.111 8.232 8.064 8.227 121,581 +0.18(+2.28%)
Mar 11, 2015 8.059 8.180 8.001 8.043 106,757 -0.03(-0.33%)
Mar 10, 2015 8.059 8.117 8.001 8.069 89,910 +0.01(+0.13%)
Mar 09, 2015 8.006 8.122 7.975 8.059 152,637 +0.04(+0.52%)
Mar 06, 2015 8.185 8.254 7.975 8.017 283,665 -0.23(-2.74%)
Mar 05, 2015 8.185 8.295 8.153 8.243 95,119 +0.04(+0.51%)
Mar 04, 2015 8.258 8.279 8.195 8.201 117,739 -0.07(-0.89%)
Mar 03, 2015 8.347 8.347 8.264 8.274 128,719 -0.03(-0.32%)
Mar 02, 2015 8.284 8.389 8.269 8.300 113,237 +0.02(+0.25%)
Feb 27, 2015 8.358 8.368 8.238 8.279 215,245 +0.00(+0.03%)
Feb 26, 2015 8.224 8.297 8.157 8.277 269,004 +0.08(+0.95%)
Feb 25, 2015 8.157 8.266 8.136 8.198 167,007 +0.08(+0.96%)
Feb 24, 2015 8.157 8.162 8.068 8.120 157,942 -0.01(-0.06%)
Feb 23, 2015 8.115 8.162 8.068 8.125 102,681 +0.02(+0.26%)
Feb 20, 2015 8.047 8.167 8.047 8.105 95,688 +0.06(+0.71%)
Feb 19, 2015 8.224 8.224 8.047 8.047 117,591 -0.17(-2.03%)
Feb 18, 2015 8.073 8.219 8.073 8.214 118,040 +0.11(+1.42%)
Feb 17, 2015 8.167 8.240 8.058 8.099 149,846 -0.04(-0.45%)
Feb 13, 2015 8.214 8.136 8.136 8.136 150,136 -0.07(-0.83%)
Feb 12, 2015 8.110 8.209 8.089 8.204 114,985 +0.13(+1.61%)
Feb 11, 2015 8.099 8.193 7.979 8.073 164,724 -0.05(-0.58%)
Feb 10, 2015 8.146 8.198 7.990 8.120 230,452 +0.03(+0.32%)
Feb 09, 2015 8.136 8.214 8.089 8.094 159,779 -0.07(-0.83%)
Feb 06, 2015 8.428 8.428 8.151 8.162 231,303 -0.24(-2.86%)
Feb 05, 2015 8.324 8.423 8.261 8.402 187,553 +0.14(+1.70%)
Feb 04, 2015 8.282 8.339 8.229 8.261 138,290 -0.07(-0.81%)
Feb 03, 2015 8.209 8.355 8.209 8.329 159,338 +0.16(+1.91%)
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.