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

Whitestone REIT (NY: WSR )

13.30 +0.19 (+1.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 6.178 6.237 6.107 6.188 436,786 -0.06(-1.00%)
Aug 28, 2015 6.229 6.310 6.186 6.251 368,133 -0.01(-0.09%)
Aug 27, 2015 6.229 6.331 6.132 6.256 448,616 +0.11(+1.75%)
Aug 26, 2015 6.095 6.181 5.939 6.149 702,753 +0.18(+2.97%)
Aug 25, 2015 6.589 6.847 5.966 5.971 869,871 -0.05(-0.80%)
Aug 24, 2015 6.401 6.417 5.321 6.020 1,633,925 -0.59(-8.87%)
Aug 21, 2015 6.654 6.751 6.525 6.605 524,997 -0.13(-1.92%)
Aug 20, 2015 6.767 6.810 6.713 6.734 299,698 -0.07(-1.03%)
Aug 19, 2015 6.863 6.863 6.724 6.804 256,311 -0.06(-0.86%)
Aug 18, 2015 6.831 6.885 6.804 6.863 285,362 +0.01(+0.08%)
Aug 17, 2015 6.810 6.896 6.767 6.858 173,479 +0.03(+0.39%)
Aug 14, 2015 6.777 6.837 6.718 6.831 127,865 +0.03(+0.47%)
Aug 13, 2015 6.767 6.863 6.718 6.799 204,101 +0.00(+0.00%)
Aug 12, 2015 6.772 6.820 6.450 6.799 497,968 -0.02(-0.32%)
Aug 11, 2015 6.595 6.831 6.562 6.820 535,657 +0.23(+3.51%)
Aug 10, 2015 6.831 7.030 6.562 6.589 799,794 -0.19(-2.78%)
Aug 07, 2015 6.966 7.042 6.589 6.777 883,833 -0.24(-3.37%)
Aug 06, 2015 7.191 7.191 6.718 7.014 570,835 +0.03(+0.46%)
Aug 05, 2015 7.095 7.095 6.858 6.982 526,958 -0.06(-0.92%)
Aug 04, 2015 7.046 7.116 7.025 7.046 392,125 -0.02(-0.30%)
Aug 03, 2015 6.982 7.073 6.955 7.068 476,212 +0.12(+1.70%)
Jul 31, 2015 6.960 7.068 6.923 6.949 1,108,094 +0.03(+0.39%)
Jul 30, 2015 6.869 6.944 6.869 6.923 583,330 +0.03(+0.43%)
Jul 29, 2015 6.797 6.936 6.722 6.893 630,811 +0.09(+1.33%)
Jul 28, 2015 6.984 7.016 6.781 6.802 802,142 -0.15(-2.22%)
Jul 27, 2015 6.936 7.016 6.909 6.957 259,973 +0.03(+0.38%)
Jul 24, 2015 6.978 7.037 6.914 6.930 347,287 -0.05(-0.76%)
Jul 23, 2015 7.090 7.144 6.978 6.984 309,380 -0.06(-0.83%)
Jul 22, 2015 7.026 7.080 7.023 7.042 129,599 +0.02(+0.23%)
Jul 21, 2015 7.080 7.149 7.021 7.026 180,031 -0.05(-0.75%)
Jul 20, 2015 7.112 7.128 7.064 7.080 172,794 -0.04(-0.52%)
Jul 17, 2015 7.106 7.149 7.085 7.117 176,671 +0.03(+0.45%)
Jul 16, 2015 7.133 7.160 7.062 7.085 206,336 +0.01(+0.08%)
Jul 15, 2015 7.122 7.138 7.064 7.080 231,966 -0.06(-0.90%)
Jul 14, 2015 7.106 7.170 7.059 7.144 225,933 +0.06(+0.83%)
Jul 13, 2015 7.149 7.218 7.085 7.085 316,476 -0.07(-1.04%)
Jul 10, 2015 7.144 7.213 7.059 7.160 436,656 +0.07(+0.98%)
Jul 09, 2015 7.202 7.202 7.090 7.090 424,069 -0.02(-0.30%)
Jul 08, 2015 7.042 7.133 7.021 7.112 435,745 +0.05(+0.68%)
Jul 07, 2015 7.042 7.106 7.032 7.064 417,063 +0.03(+0.46%)
Jul 06, 2015 6.930 7.042 6.909 7.032 372,788 +0.06(+0.92%)
Jul 02, 2015 7.032 6.968 6.968 6.968 321,455 -0.04(-0.61%)
Jul 01, 2015 6.962 7.061 6.962 7.010 401,622 +0.06(+0.92%)
Jun 30, 2015 7.000 7.090 6.920 6.946 420,590 -0.06(-0.80%)
Jun 29, 2015 7.071 7.145 6.939 7.002 614,294 -0.06(-0.90%)
Jun 26, 2015 6.939 7.087 6.933 7.066 617,468 +0.15(+2.14%)
Jun 25, 2015 7.198 7.198 6.828 6.918 1,081,467 -0.28(-3.90%)
Jun 24, 2015 7.230 7.281 7.193 7.198 682,022 -0.01(-0.07%)
Jun 23, 2015 7.220 7.272 7.172 7.204 3,088,544 -0.31(-4.16%)
Jun 22, 2015 7.527 7.611 7.511 7.516 191,076 +0.04(+0.57%)
Jun 19, 2015 7.532 7.553 7.450 7.474 378,207 -0.04(-0.49%)
Jun 18, 2015 7.373 7.580 7.373 7.511 212,467 +0.15(+2.01%)
Jun 17, 2015 7.357 7.363 7.341 7.363 91,971 -0.02(-0.29%)
Jun 16, 2015 7.267 7.389 7.267 7.384 149,938 +0.12(+1.68%)
Jun 15, 2015 7.325 7.396 7.241 7.262 238,161 -0.12(-1.58%)
Jun 12, 2015 7.357 7.400 7.341 7.378 127,330 +0.02(+0.22%)
Jun 11, 2015 7.378 7.410 7.336 7.363 135,048 -0.01(-0.14%)
Jun 10, 2015 7.363 7.431 7.347 7.373 175,053 +0.03(+0.36%)
Jun 09, 2015 7.384 7.384 7.299 7.347 232,330 +0.00(+0.00%)
Jun 08, 2015 7.304 7.394 7.288 7.347 145,571 +0.02(+0.29%)
Jun 05, 2015 7.389 7.453 7.262 7.325 320,223 -0.07(-1.00%)
Jun 04, 2015 7.400 7.447 7.389 7.400 134,851 -0.03(-0.36%)
Jun 03, 2015 7.458 7.495 7.415 7.426 161,247 -0.05(-0.64%)
Jun 02, 2015 7.442 7.543 7.415 7.474 185,741 -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.