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 31, 2015 6.259 6.319 6.188 6.270 431,095 -0.06(-1.00%)
Aug 28, 2015 6.311 6.393 6.268 6.333 363,337 -0.01(-0.09%)
Aug 27, 2015 6.311 6.415 6.213 6.339 442,772 +0.11(+1.75%)
Aug 26, 2015 6.175 6.262 6.017 6.230 693,597 +0.18(+2.97%)
Aug 25, 2015 6.676 6.938 6.045 6.050 858,538 -0.05(-0.80%)
Aug 24, 2015 6.486 6.502 5.391 6.099 1,612,638 -0.59(-8.87%)
Aug 21, 2015 6.742 6.840 6.611 6.693 518,158 -0.13(-1.92%)
Aug 20, 2015 6.856 6.899 6.802 6.823 295,794 -0.07(-1.03%)
Aug 19, 2015 6.954 6.954 6.812 6.894 252,972 -0.06(-0.86%)
Aug 18, 2015 6.921 6.976 6.894 6.954 281,645 +0.01(+0.08%)
Aug 17, 2015 6.900 6.987 6.856 6.949 171,219 +0.03(+0.39%)
Aug 14, 2015 6.867 6.927 6.807 6.921 126,199 +0.03(+0.47%)
Aug 13, 2015 6.856 6.954 6.807 6.889 201,442 +0.00(+0.00%)
Aug 12, 2015 6.861 6.910 6.535 6.889 491,481 -0.02(-0.32%)
Aug 11, 2015 6.682 6.921 6.649 6.910 528,678 +0.23(+3.51%)
Aug 10, 2015 6.921 7.123 6.649 6.676 789,374 -0.19(-2.78%)
Aug 07, 2015 7.057 7.135 6.676 6.867 872,318 -0.24(-3.37%)
Aug 06, 2015 7.286 7.286 6.807 7.106 563,398 +0.03(+0.46%)
Aug 05, 2015 7.188 7.188 6.949 7.074 520,093 -0.07(-0.92%)
Aug 04, 2015 7.139 7.210 7.117 7.139 387,016 -0.02(-0.30%)
Aug 03, 2015 7.074 7.166 7.047 7.161 470,008 +0.12(+1.70%)
Jul 31, 2015 7.052 7.161 7.014 7.041 1,093,658 +0.03(+0.39%)
Jul 30, 2015 6.959 7.036 6.959 7.014 575,731 +0.03(+0.43%)
Jul 29, 2015 6.887 7.027 6.811 6.984 622,593 +0.09(+1.33%)
Jul 28, 2015 7.076 7.108 6.870 6.892 791,692 -0.16(-2.22%)
Jul 27, 2015 7.027 7.108 7.000 7.049 256,586 +0.03(+0.38%)
Jul 24, 2015 7.070 7.130 7.006 7.022 342,763 -0.05(-0.76%)
Jul 23, 2015 7.184 7.238 7.070 7.076 305,349 -0.06(-0.83%)
Jul 22, 2015 7.119 7.173 7.116 7.135 127,911 +0.02(+0.23%)
Jul 21, 2015 7.173 7.243 7.114 7.119 177,686 -0.05(-0.75%)
Jul 20, 2015 7.206 7.222 7.157 7.173 170,543 -0.04(-0.52%)
Jul 17, 2015 7.200 7.243 7.179 7.211 174,369 +0.03(+0.45%)
Jul 16, 2015 7.227 7.254 7.155 7.179 203,648 +0.01(+0.08%)
Jul 15, 2015 7.216 7.233 7.157 7.173 228,944 -0.06(-0.90%)
Jul 14, 2015 7.200 7.265 7.152 7.238 222,989 +0.06(+0.83%)
Jul 13, 2015 7.243 7.314 7.179 7.179 312,353 -0.08(-1.04%)
Jul 10, 2015 7.238 7.308 7.153 7.254 430,967 +0.07(+0.98%)
Jul 09, 2015 7.297 7.297 7.184 7.184 418,544 -0.02(-0.30%)
Jul 08, 2015 7.135 7.227 7.114 7.206 430,068 +0.05(+0.68%)
Jul 07, 2015 7.135 7.200 7.125 7.157 411,629 +0.03(+0.46%)
Jul 06, 2015 7.022 7.135 7.000 7.125 367,932 +0.06(+0.92%)
Jul 02, 2015 7.125 7.060 7.060 7.060 317,267 -0.04(-0.61%)
Jul 01, 2015 7.054 7.154 7.054 7.103 396,389 +0.06(+0.92%)
Jun 30, 2015 7.092 7.184 7.011 7.038 415,111 -0.06(-0.80%)
Jun 29, 2015 7.165 7.240 7.030 7.095 606,291 -0.06(-0.90%)
Jun 26, 2015 7.030 7.181 7.025 7.159 609,424 +0.15(+2.14%)
Jun 25, 2015 7.293 7.293 6.918 7.009 1,067,378 -0.28(-3.90%)
Jun 24, 2015 7.326 7.378 7.288 7.293 673,137 -0.01(-0.07%)
Jun 23, 2015 7.315 7.368 7.266 7.299 3,048,307 -0.32(-4.16%)
Jun 22, 2015 7.626 7.712 7.610 7.615 188,587 +0.04(+0.57%)
Jun 19, 2015 7.631 7.653 7.548 7.572 373,280 -0.04(-0.49%)
Jun 18, 2015 7.470 7.680 7.470 7.610 209,699 +0.15(+2.01%)
Jun 17, 2015 7.454 7.460 7.438 7.460 90,772 -0.02(-0.29%)
Jun 16, 2015 7.363 7.487 7.363 7.481 147,985 +0.12(+1.68%)
Jun 15, 2015 7.422 7.494 7.336 7.358 235,059 -0.12(-1.58%)
Jun 12, 2015 7.454 7.497 7.438 7.476 125,671 +0.02(+0.22%)
Jun 11, 2015 7.476 7.508 7.433 7.460 133,288 -0.01(-0.14%)
Jun 10, 2015 7.460 7.529 7.444 7.470 172,773 +0.03(+0.36%)
Jun 09, 2015 7.481 7.481 7.395 7.444 229,303 +0.00(+0.00%)
Jun 08, 2015 7.401 7.492 7.385 7.444 143,675 +0.02(+0.29%)
Jun 05, 2015 7.487 7.551 7.358 7.422 316,051 -0.08(-1.00%)
Jun 04, 2015 7.497 7.546 7.487 7.497 133,095 -0.03(-0.36%)
Jun 03, 2015 7.556 7.594 7.513 7.524 159,146 -0.05(-0.64%)
Jun 02, 2015 7.540 7.642 7.513 7.572 183,321 -0.03(-0.35%)
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.