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

Whitestone REIT (NY: WSR )

12.46 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 14, 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 (%)
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%)
Jun 03, 2013 7.636 7.787 7.541 7.691 296,089 +0.09(+1.16%)
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%)
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.