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 (%)
Jul 31, 2014 7.582 7.652 7.476 7.511 260,614 -0.10(-1.32%)
Jul 30, 2014 7.632 7.682 7.558 7.612 208,470 +0.02(+0.23%)
Jul 29, 2014 7.674 7.684 7.584 7.594 171,964 -0.04(-0.52%)
Jul 28, 2014 7.539 7.674 7.534 7.634 276,894 +0.09(+1.26%)
Jul 25, 2014 7.589 7.594 7.499 7.539 235,194 -0.06(-0.79%)
Jul 24, 2014 7.674 7.694 7.584 7.599 221,596 -0.09(-1.17%)
Jul 23, 2014 7.709 7.729 7.644 7.689 221,181 -0.02(-0.32%)
Jul 22, 2014 7.819 7.824 7.714 7.714 112,261 -0.07(-0.90%)
Jul 21, 2014 7.819 7.819 7.739 7.784 198,457 -0.03(-0.45%)
Jul 18, 2014 7.624 7.819 7.619 7.819 344,315 +0.21(+2.75%)
Jul 17, 2014 7.614 7.654 7.589 7.609 136,534 -0.01(-0.13%)
Jul 16, 2014 7.624 7.669 7.564 7.619 131,736 +0.03(+0.39%)
Jul 15, 2014 7.654 7.669 7.579 7.589 155,924 -0.04(-0.59%)
Jul 14, 2014 7.599 7.664 7.563 7.634 159,111 +0.09(+1.19%)
Jul 11, 2014 7.604 7.627 7.504 7.544 147,931 -0.04(-0.53%)
Jul 10, 2014 7.484 7.624 7.484 7.584 270,641 +0.04(+0.60%)
Jul 09, 2014 7.514 7.559 7.424 7.539 213,403 +0.06(+0.80%)
Jul 08, 2014 7.414 7.519 7.384 7.479 264,732 +0.06(+0.87%)
Jul 07, 2014 7.404 7.439 7.365 7.414 152,774 +0.01(+0.13%)
Jul 03, 2014 7.439 7.404 7.404 7.404 106,022 -0.02(-0.34%)
Jul 02, 2014 7.464 7.474 7.404 7.429 178,247 -0.01(-0.20%)
Jul 01, 2014 7.419 7.479 7.414 7.444 207,823 +0.00(+0.07%)
Jun 30, 2014 7.449 7.459 7.360 7.439 185,202 -0.02(-0.27%)
Jun 27, 2014 7.285 7.464 7.285 7.459 510,710 +0.15(+2.08%)
Jun 26, 2014 7.337 7.352 7.287 7.307 140,015 -0.00(-0.07%)
Jun 25, 2014 7.307 7.322 7.248 7.312 181,535 +0.00(+0.00%)
Jun 24, 2014 7.317 7.386 7.287 7.312 155,949 -0.02(-0.34%)
Jun 23, 2014 7.347 7.357 7.287 7.337 221,698 -0.03(-0.47%)
Jun 20, 2014 7.317 7.382 7.292 7.372 311,110 +0.04(+0.61%)
Jun 19, 2014 7.163 7.337 7.158 7.327 261,586 +0.16(+2.28%)
Jun 18, 2014 7.074 7.173 7.064 7.163 161,946 +0.08(+1.19%)
Jun 17, 2014 7.069 7.114 7.064 7.079 139,348 +0.01(+0.21%)
Jun 16, 2014 7.084 7.128 7.064 7.064 128,415 -0.02(-0.35%)
Jun 13, 2014 7.114 7.119 7.039 7.089 111,639 +0.01(+0.14%)
Jun 12, 2014 7.104 7.124 7.064 7.079 131,469 -0.02(-0.28%)
Jun 11, 2014 7.134 7.178 7.084 7.099 184,608 -0.05(-0.69%)
Jun 10, 2014 7.203 7.223 7.134 7.149 162,884 -0.09(-1.30%)
Jun 06, 2014 7.228 7.258 7.163 7.243 351,983 +0.06(+0.90%)
Jun 05, 2014 7.129 7.213 7.104 7.178 477,882 +0.06(+0.91%)
Jun 04, 2014 7.064 7.134 7.044 7.114 187,506 +0.05(+0.77%)
Jun 03, 2014 7.084 7.084 7.020 7.059 136,834 -0.02(-0.28%)
Jun 02, 2014 7.109 7.119 7.010 7.079 156,823 +0.00(+0.00%)
May 30, 2014 7.114 7.114 7.069 7.079 237,779 -0.01(-0.14%)
May 29, 2014 7.064 7.129 7.015 7.089 142,710 +0.03(+0.46%)
May 28, 2014 7.042 7.126 7.022 7.057 316,840 +0.02(+0.28%)
May 27, 2014 6.968 7.042 6.968 7.037 347,842 +0.07(+0.99%)
May 23, 2014 6.968 6.968 6.968 6.968 294,243 -0.00(-0.04%)
May 22, 2014 6.880 6.978 6.880 6.971 164,849 +0.09(+1.32%)
May 21, 2014 6.870 6.894 6.820 6.880 180,509 +0.01(+0.22%)
May 20, 2014 6.889 6.909 6.860 6.865 215,173 -0.03(-0.43%)
May 19, 2014 6.880 6.929 6.850 6.894 169,731 -0.02(-0.28%)
May 16, 2014 6.830 6.919 6.825 6.914 155,258 +0.07(+1.01%)
May 15, 2014 6.884 6.914 6.791 6.845 298,990 -0.04(-0.64%)
May 14, 2014 6.929 6.939 6.884 6.889 211,499 -0.03(-0.50%)
May 13, 2014 6.993 7.044 6.924 6.924 158,452 -0.08(-1.19%)
May 12, 2014 6.988 7.052 6.953 7.008 213,804 +0.04(+0.64%)
May 09, 2014 6.894 6.968 6.894 6.963 124,416 +0.02(+0.35%)
May 08, 2014 6.978 6.983 6.919 6.939 149,763 -0.03(-0.42%)
May 07, 2014 6.884 6.983 6.884 6.968 275,280 +0.08(+1.14%)
May 06, 2014 6.884 6.968 6.884 6.889 215,256 -0.00(-0.07%)
May 05, 2014 6.914 6.919 6.884 6.894 120,087 +0.00(+0.07%)
May 02, 2014 6.875 6.934 6.855 6.889 168,472 +0.01(+0.21%)
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.