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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2014 7.652 7.707 7.707 7.707 220,684 +0.04(+0.53%)
Aug 28, 2014 7.667 7.692 7.636 7.667 109,255 -0.00(-0.03%)
Aug 27, 2014 7.644 7.679 7.624 7.669 164,135 +0.04(+0.46%)
Aug 26, 2014 7.579 7.664 7.579 7.634 176,352 +0.04(+0.46%)
Aug 25, 2014 7.679 7.679 7.548 7.599 121,811 -0.03(-0.33%)
Aug 22, 2014 7.694 7.694 7.584 7.624 162,820 -0.06(-0.72%)
Aug 21, 2014 7.644 7.689 7.634 7.679 118,152 +0.02(+0.20%)
Aug 20, 2014 7.715 7.740 7.609 7.664 179,093 -0.04(-0.46%)
Aug 19, 2014 7.649 7.725 7.644 7.699 91,461 +0.03(+0.39%)
Aug 18, 2014 7.659 7.684 7.614 7.669 195,539 +0.07(+0.86%)
Aug 15, 2014 7.689 7.715 7.574 7.604 207,055 -0.03(-0.40%)
Aug 14, 2014 7.679 7.679 7.624 7.634 130,470 -0.03(-0.33%)
Aug 13, 2014 7.604 7.664 7.604 7.659 136,564 +0.09(+1.20%)
Aug 12, 2014 7.579 7.617 7.538 7.568 86,276 -0.02(-0.20%)
Aug 11, 2014 7.599 7.669 7.563 7.584 137,707 +0.03(+0.33%)
Aug 08, 2014 7.498 7.558 7.473 7.558 112,692 +0.09(+1.15%)
Aug 07, 2014 7.538 7.560 7.468 7.473 117,364 -0.07(-0.87%)
Aug 06, 2014 7.579 7.584 7.508 7.538 118,660 +0.00(+0.00%)
Aug 05, 2014 7.508 7.582 7.453 7.538 164,949 -0.02(-0.20%)
Aug 04, 2014 7.568 7.568 7.463 7.553 211,771 +0.04(+0.54%)
Aug 01, 2014 7.574 7.586 7.488 7.513 178,525 -0.03(-0.33%)
Jul 31, 2014 7.609 7.679 7.503 7.538 259,680 -0.10(-1.32%)
Jul 30, 2014 7.659 7.710 7.585 7.639 207,722 +0.02(+0.23%)
Jul 29, 2014 7.702 7.712 7.611 7.621 171,347 -0.04(-0.52%)
Jul 28, 2014 7.566 7.702 7.561 7.661 275,901 +0.10(+1.26%)
Jul 25, 2014 7.616 7.621 7.526 7.566 234,351 -0.06(-0.79%)
Jul 24, 2014 7.702 7.722 7.611 7.626 220,801 -0.09(-1.17%)
Jul 23, 2014 7.737 7.757 7.671 7.717 220,388 -0.03(-0.32%)
Jul 22, 2014 7.847 7.852 7.742 7.742 111,858 -0.07(-0.90%)
Jul 21, 2014 7.847 7.847 7.767 7.812 197,745 -0.04(-0.45%)
Jul 18, 2014 7.651 7.847 7.646 7.847 343,080 +0.21(+2.75%)
Jul 17, 2014 7.641 7.681 7.616 7.636 136,044 -0.01(-0.13%)
Jul 16, 2014 7.651 7.697 7.591 7.646 131,263 +0.03(+0.39%)
Jul 15, 2014 7.681 7.697 7.606 7.616 155,365 -0.05(-0.59%)
Jul 14, 2014 7.626 7.691 7.590 7.661 158,540 +0.09(+1.19%)
Jul 11, 2014 7.631 7.654 7.531 7.571 147,401 -0.04(-0.53%)
Jul 10, 2014 7.511 7.651 7.511 7.611 269,670 +0.05(+0.60%)
Jul 09, 2014 7.541 7.586 7.451 7.566 212,637 +0.06(+0.80%)
Jul 08, 2014 7.441 7.546 7.411 7.506 263,783 +0.07(+0.87%)
Jul 07, 2014 7.431 7.466 7.391 7.441 152,226 +0.01(+0.13%)
Jul 03, 2014 7.466 7.431 7.431 7.431 105,641 -0.03(-0.34%)
Jul 02, 2014 7.491 7.501 7.431 7.456 177,608 -0.02(-0.20%)
Jul 01, 2014 7.446 7.506 7.441 7.471 207,078 +0.01(+0.07%)
Jun 30, 2014 7.476 7.486 7.386 7.466 184,537 -0.02(-0.27%)
Jun 27, 2014 7.311 7.491 7.311 7.486 508,878 +0.15(+2.08%)
Jun 26, 2014 7.363 7.378 7.314 7.333 139,513 -0.00(-0.07%)
Jun 25, 2014 7.333 7.348 7.274 7.338 180,884 +0.00(+0.00%)
Jun 24, 2014 7.343 7.413 7.314 7.338 155,390 -0.02(-0.34%)
Jun 23, 2014 7.373 7.383 7.314 7.363 220,903 -0.03(-0.47%)
Jun 20, 2014 7.343 7.408 7.319 7.398 309,994 +0.04(+0.61%)
Jun 19, 2014 7.189 7.363 7.184 7.353 260,648 +0.16(+2.28%)
Jun 18, 2014 7.100 7.199 7.090 7.189 161,366 +0.08(+1.19%)
Jun 17, 2014 7.095 7.139 7.090 7.105 138,848 +0.01(+0.21%)
Jun 16, 2014 7.110 7.154 7.090 7.090 127,954 -0.02(-0.35%)
Jun 13, 2014 7.139 7.144 7.065 7.115 111,239 +0.01(+0.14%)
Jun 12, 2014 7.129 7.149 7.090 7.105 130,997 -0.02(-0.28%)
Jun 11, 2014 7.159 7.204 7.110 7.125 183,945 -0.05(-0.69%)
Jun 10, 2014 7.229 7.249 7.159 7.174 162,300 -0.09(-1.30%)
Jun 06, 2014 7.254 7.284 7.189 7.269 350,720 +0.06(+0.90%)
Jun 05, 2014 7.154 7.239 7.129 7.204 476,168 +0.06(+0.91%)
Jun 04, 2014 7.090 7.159 7.070 7.139 186,834 +0.05(+0.77%)
Jun 03, 2014 7.110 7.110 7.045 7.085 136,343 -0.02(-0.28%)
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.