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

Whitestone REIT (NY: WSR )

11.58 -0.20 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2013 7.594 7.701 7.548 7.603 227,498 -0.05(-0.61%)
May 30, 2013 7.511 7.789 7.511 7.650 305,247 +0.08(+1.10%)
May 29, 2013 7.905 7.942 7.478 7.566 467,138 -0.51(-6.31%)
May 28, 2013 8.030 8.169 7.926 8.076 291,378 +0.10(+1.28%)
May 24, 2013 7.979 7.988 7.877 7.974 137,308 +0.01(+0.12%)
May 23, 2013 7.835 8.048 7.691 7.965 309,587 -0.01(-0.17%)
May 22, 2013 8.132 8.229 7.909 7.979 188,942 -0.13(-1.54%)
May 21, 2013 8.266 8.266 8.062 8.104 125,887 -0.14(-1.69%)
May 20, 2013 8.192 8.271 8.192 8.243 198,100 +0.05(+0.62%)
May 17, 2013 7.993 8.215 7.993 8.192 209,919 +0.20(+2.49%)
May 16, 2013 7.909 7.997 7.881 7.993 139,913 +0.11(+1.35%)
May 15, 2013 7.752 7.891 7.742 7.886 155,107 +0.13(+1.61%)
May 13, 2013 7.696 7.803 7.631 7.761 164,914 +0.01(+0.12%)
May 10, 2013 7.668 7.784 7.668 7.752 176,001 +0.17(+2.20%)
May 09, 2013 7.719 7.719 7.548 7.585 236,614 -0.13(-1.74%)
May 08, 2013 7.668 7.719 7.548 7.719 341,393 -0.10(-1.30%)
May 07, 2013 7.664 7.872 7.654 7.821 197,530 +0.17(+2.24%)
May 06, 2013 7.668 7.756 7.564 7.650 168,046 +0.00(+0.06%)
May 03, 2013 7.645 7.724 7.631 7.645 122,610 -0.06(-0.84%)
May 02, 2013 7.501 7.742 7.492 7.710 120,968 +0.25(+3.35%)
May 01, 2013 7.654 7.701 7.427 7.460 258,980 -0.19(-2.42%)
Apr 30, 2013 7.636 7.779 7.622 7.645 211,485 +0.03(+0.36%)
Apr 29, 2013 7.738 7.770 7.562 7.617 224,983 -0.08(-1.08%)
Apr 26, 2013 7.664 7.807 7.673 7.701 223,593 +0.00(+0.06%)
Apr 25, 2013 7.682 7.849 7.659 7.696 141,923 +0.01(+0.18%)
Apr 24, 2013 7.696 7.743 7.645 7.682 150,847 -0.03(-0.42%)
Apr 23, 2013 7.631 7.742 7.585 7.715 161,019 +0.12(+1.52%)
Apr 22, 2013 7.645 7.645 7.483 7.599 151,387 -0.04(-0.55%)
Apr 19, 2013 7.386 7.645 7.358 7.640 181,976 +0.25(+3.39%)
Apr 18, 2013 7.348 7.413 7.288 7.390 128,623 +0.09(+1.21%)
Apr 17, 2013 7.478 7.515 7.214 7.302 226,956 -0.19(-2.48%)
Apr 16, 2013 7.293 7.501 7.247 7.487 231,337 +0.26(+3.59%)
Apr 15, 2013 7.274 7.339 7.198 7.228 214,535 -0.06(-0.83%)
Apr 12, 2013 7.242 7.321 7.182 7.288 135,102 +0.02(+0.25%)
Apr 11, 2013 7.251 7.357 7.205 7.270 143,731 +0.04(+0.51%)
Apr 10, 2013 7.108 7.265 7.106 7.233 180,199 +0.13(+1.76%)
Apr 09, 2013 7.172 7.191 7.089 7.108 143,438 -0.04(-0.52%)
Apr 08, 2013 7.149 7.163 7.015 7.145 143,917 +0.03(+0.39%)
Apr 05, 2013 7.015 7.159 7.001 7.117 136,984 +0.03(+0.39%)
Apr 04, 2013 7.084 7.152 7.006 7.089 111,638 +0.01(+0.13%)
Apr 03, 2013 7.057 7.159 7.001 7.080 134,779 +0.01(+0.20%)
Apr 02, 2013 6.913 7.084 6.913 7.066 188,610 +0.17(+2.42%)
Apr 01, 2013 7.024 7.057 6.862 6.899 207,795 -0.12(-1.65%)
Mar 28, 2013 7.043 7.043 6.987 7.015 169,779 +0.00(+0.00%)
Mar 27, 2013 6.927 7.024 6.904 7.015 155,599 +0.03(+0.40%)
Mar 26, 2013 7.010 7.071 6.922 6.987 196,425 -0.02(-0.33%)
Mar 25, 2013 7.038 7.108 6.969 7.010 126,554 -0.01(-0.20%)
Mar 22, 2013 6.955 7.038 6.885 7.024 206,226 +0.06(+0.86%)
Mar 21, 2013 6.927 6.996 6.894 6.964 102,083 +0.03(+0.47%)
Mar 20, 2013 6.927 6.950 6.871 6.931 112,195 +0.02(+0.27%)
Mar 19, 2013 6.936 6.996 6.876 6.913 188,614 +0.01(+0.13%)
Mar 18, 2013 6.839 6.950 6.834 6.904 171,855 +0.00(+0.07%)
Mar 15, 2013 6.945 6.969 6.860 6.899 293,635 -0.02(-0.27%)
Mar 14, 2013 6.811 6.945 6.806 6.918 182,610 +0.09(+1.36%)
Mar 13, 2013 6.857 6.903 6.718 6.825 543,485 -0.13(-1.87%)
Mar 12, 2013 6.992 7.021 6.927 6.955 97,650 -0.04(-0.53%)
Mar 11, 2013 6.987 7.043 6.978 6.992 182,256 +0.01(+0.20%)
Mar 08, 2013 6.992 6.992 6.922 6.978 155,725 +0.00(+0.07%)
Mar 07, 2013 6.936 6.973 6.881 6.973 137,336 +0.02(+0.27%)
Mar 06, 2013 6.973 6.993 6.927 6.955 150,256 -0.04(-0.53%)
Mar 05, 2013 6.992 6.996 6.931 6.992 138,979 +0.00(+0.07%)
Mar 04, 2013 6.922 6.987 6.913 6.987 156,756 +0.07(+1.07%)
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.