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

Whitestone REIT (NY: WSR )

12.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2015 6.861 6.911 6.721 6.799 445,440 -0.05(-0.78%)
Nov 27, 2015 6.780 6.858 6.775 6.853 89,155 +0.08(+1.15%)
Nov 25, 2015 6.708 6.775 6.775 6.775 159,238 +0.07(+1.08%)
Nov 24, 2015 6.647 6.705 6.580 6.703 263,451 +0.02(+0.33%)
Nov 23, 2015 6.714 6.747 6.664 6.680 201,571 -0.05(-0.74%)
Nov 20, 2015 6.686 6.769 6.669 6.730 180,082 +0.08(+1.25%)
Nov 19, 2015 6.619 6.680 6.564 6.647 149,992 +0.01(+0.17%)
Nov 18, 2015 6.586 6.641 6.541 6.636 176,949 +0.04(+0.67%)
Nov 17, 2015 6.630 6.697 6.575 6.591 171,335 -0.02(-0.34%)
Nov 16, 2015 6.525 6.636 6.486 6.614 213,345 +0.14(+2.15%)
Nov 13, 2015 6.514 6.636 6.458 6.475 288,663 -0.07(-1.02%)
Nov 12, 2015 6.664 6.675 6.525 6.541 265,473 -0.13(-2.00%)
Nov 11, 2015 6.714 6.741 6.619 6.675 163,265 -0.04(-0.66%)
Nov 10, 2015 6.630 6.758 6.558 6.719 263,481 +0.08(+1.26%)
Nov 09, 2015 6.808 6.853 6.591 6.636 462,823 -0.22(-3.16%)
Nov 06, 2015 7.047 7.047 6.791 6.853 227,175 -0.16(-2.22%)
Nov 05, 2015 7.003 7.114 6.897 7.008 264,147 +0.03(+0.40%)
Nov 04, 2015 6.992 6.997 6.888 6.980 338,626 +0.01(+0.08%)
Nov 03, 2015 6.942 6.997 6.869 6.975 151,820 +0.01(+0.08%)
Nov 02, 2015 6.869 6.980 6.814 6.969 188,443 +0.10(+1.46%)
Oct 30, 2015 6.958 6.958 6.847 6.869 131,158 -0.07(-0.96%)
Oct 29, 2015 7.025 7.053 6.908 6.936 99,786 -0.08(-1.15%)
Oct 28, 2015 6.884 7.050 6.812 7.017 230,262 +0.13(+1.84%)
Oct 27, 2015 6.972 7.003 6.840 6.890 227,427 -0.08(-1.19%)
Oct 26, 2015 7.017 7.039 6.928 6.972 121,020 -0.03(-0.47%)
Oct 23, 2015 7.094 7.132 6.950 7.006 212,328 -0.08(-1.09%)
Oct 22, 2015 6.978 7.138 6.956 7.083 291,754 +0.14(+1.99%)
Oct 21, 2015 6.945 7.022 6.934 6.945 168,359 -0.02(-0.24%)
Oct 20, 2015 6.906 6.989 6.906 6.961 195,521 +0.01(+0.08%)
Oct 19, 2015 6.961 7.017 6.879 6.956 230,494 +0.02(+0.32%)
Oct 16, 2015 6.812 6.995 6.779 6.934 315,394 +0.14(+2.03%)
Oct 15, 2015 6.636 6.796 6.597 6.796 282,496 +0.19(+2.84%)
Oct 14, 2015 6.664 6.746 6.608 6.608 168,663 -0.07(-1.07%)
Oct 13, 2015 6.658 6.746 6.630 6.680 239,225 +0.00(+0.00%)
Oct 12, 2015 6.586 6.691 6.570 6.680 261,338 +0.11(+1.68%)
Oct 09, 2015 6.608 6.609 6.559 6.570 121,618 -0.03(-0.50%)
Oct 08, 2015 6.570 6.608 6.526 6.603 182,091 +0.04(+0.59%)
Oct 07, 2015 6.432 6.575 6.421 6.564 316,965 +0.14(+2.23%)
Oct 06, 2015 6.432 6.473 6.385 6.421 183,483 -0.04(-0.68%)
Oct 05, 2015 6.399 6.476 6.349 6.465 213,557 +0.10(+1.56%)
Oct 02, 2015 6.322 6.377 6.256 6.366 158,646 +0.01(+0.09%)
Oct 01, 2015 6.327 6.360 6.195 6.360 208,283 +0.05(+0.83%)
Sep 30, 2015 6.253 6.319 6.198 6.308 341,861 +0.09(+1.41%)
Sep 29, 2015 6.226 6.291 6.182 6.220 225,388 -0.01(-0.09%)
Sep 28, 2015 6.395 6.395 6.144 6.226 472,112 -0.18(-2.82%)
Sep 25, 2015 6.554 6.575 6.401 6.406 418,066 -0.10(-1.51%)
Sep 24, 2015 6.516 6.559 6.461 6.505 229,192 -0.04(-0.59%)
Sep 23, 2015 6.538 6.587 6.485 6.543 222,516 +0.04(+0.67%)
Sep 22, 2015 6.494 6.603 6.488 6.499 300,930 -0.04(-0.67%)
Sep 21, 2015 6.570 6.598 6.510 6.543 316,124 +0.01(+0.08%)
Sep 18, 2015 6.384 6.548 6.346 6.538 624,338 +0.07(+1.10%)
Sep 17, 2015 6.226 6.647 6.220 6.466 762,850 +0.23(+3.68%)
Sep 16, 2015 6.094 6.264 6.094 6.237 409,146 +0.14(+2.33%)
Sep 15, 2015 6.111 6.121 6.067 6.094 333,922 -0.01(-0.09%)
Sep 14, 2015 6.067 6.111 6.012 6.100 272,656 +0.09(+1.46%)
Sep 11, 2015 5.947 6.062 5.930 6.012 266,390 +0.05(+0.92%)
Sep 10, 2015 5.980 6.034 5.936 5.958 328,367 -0.02(-0.27%)
Sep 09, 2015 6.166 6.166 5.963 5.974 370,555 -0.11(-1.89%)
Sep 08, 2015 6.073 6.160 6.018 6.089 403,143 +0.13(+2.20%)
Sep 04, 2015 6.067 5.958 5.958 5.958 409,086 -0.17(-2.77%)
Sep 03, 2015 6.160 6.259 6.116 6.127 389,324 +0.02(+0.27%)
Sep 02, 2015 6.127 6.275 6.083 6.111 229,238 +0.02(+0.36%)
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.