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

Whitestone REIT (NY: WSR )

13.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 6.238 6.108 6.189 436,734 -0.06(-1.00%)
Aug 28, 2015 6.230 6.311 6.187 6.251 368,089 -0.01(-0.09%)
Aug 27, 2015 6.230 6.332 6.133 6.257 448,563 +0.11(+1.75%)
Aug 26, 2015 6.096 6.182 5.940 6.149 702,670 +0.18(+2.97%)
Aug 25, 2015 6.590 6.848 5.967 5.972 869,768 -0.05(-0.80%)
Aug 24, 2015 6.402 6.418 5.322 6.020 1,633,732 -0.59(-8.87%)
Aug 21, 2015 6.655 6.751 6.526 6.606 524,935 -0.13(-1.92%)
Aug 20, 2015 6.767 6.810 6.714 6.735 299,663 -0.07(-1.03%)
Aug 19, 2015 6.864 6.864 6.724 6.805 256,281 -0.06(-0.86%)
Aug 18, 2015 6.832 6.886 6.805 6.864 285,329 +0.01(+0.08%)
Aug 17, 2015 6.810 6.896 6.767 6.859 173,459 +0.03(+0.39%)
Aug 14, 2015 6.778 6.837 6.719 6.832 127,850 +0.03(+0.47%)
Aug 13, 2015 6.767 6.864 6.719 6.800 204,077 +0.00(+0.00%)
Aug 12, 2015 6.773 6.821 6.450 6.800 497,910 -0.02(-0.32%)
Aug 11, 2015 6.595 6.832 6.563 6.821 535,593 +0.23(+3.51%)
Aug 10, 2015 6.832 7.031 6.563 6.590 799,699 -0.19(-2.78%)
Aug 07, 2015 6.966 7.043 6.590 6.778 883,729 -0.24(-3.37%)
Aug 06, 2015 7.192 7.192 6.719 7.015 570,767 +0.03(+0.46%)
Aug 05, 2015 7.095 7.095 6.859 6.982 526,896 -0.06(-0.92%)
Aug 04, 2015 7.047 7.117 7.025 7.047 392,079 -0.02(-0.30%)
Aug 03, 2015 6.982 7.074 6.956 7.068 476,156 +0.12(+1.70%)
Jul 31, 2015 6.961 7.068 6.923 6.950 1,107,963 +0.03(+0.39%)
Jul 30, 2015 6.870 6.945 6.870 6.923 583,262 +0.03(+0.43%)
Jul 29, 2015 6.798 6.936 6.723 6.894 630,736 +0.09(+1.33%)
Jul 28, 2015 6.984 7.016 6.782 6.803 802,047 -0.15(-2.22%)
Jul 27, 2015 6.936 7.016 6.910 6.958 259,943 +0.03(+0.38%)
Jul 24, 2015 6.979 7.038 6.915 6.931 347,246 -0.05(-0.76%)
Jul 23, 2015 7.091 7.145 6.979 6.984 309,343 -0.06(-0.83%)
Jul 22, 2015 7.027 7.081 7.024 7.043 129,584 +0.02(+0.23%)
Jul 21, 2015 7.081 7.150 7.022 7.027 180,010 -0.05(-0.75%)
Jul 20, 2015 7.113 7.129 7.065 7.081 172,774 -0.04(-0.52%)
Jul 17, 2015 7.107 7.150 7.086 7.118 176,650 +0.03(+0.45%)
Jul 16, 2015 7.134 7.161 7.062 7.086 206,312 +0.01(+0.08%)
Jul 15, 2015 7.123 7.139 7.065 7.081 231,939 -0.06(-0.90%)
Jul 14, 2015 7.107 7.171 7.059 7.145 225,906 +0.06(+0.83%)
Jul 13, 2015 7.150 7.219 7.086 7.086 316,439 -0.07(-1.04%)
Jul 10, 2015 7.145 7.214 7.060 7.161 436,604 +0.07(+0.98%)
Jul 09, 2015 7.203 7.203 7.091 7.091 424,019 -0.02(-0.30%)
Jul 08, 2015 7.043 7.134 7.022 7.113 435,693 +0.05(+0.68%)
Jul 07, 2015 7.043 7.107 7.033 7.065 417,014 +0.03(+0.46%)
Jul 06, 2015 6.931 7.043 6.910 7.033 372,744 +0.06(+0.92%)
Jul 02, 2015 7.033 6.968 6.968 6.968 321,417 -0.04(-0.61%)
Jul 01, 2015 6.963 7.062 6.963 7.011 401,574 +0.06(+0.92%)
Jun 30, 2015 7.000 7.091 6.920 6.947 420,541 -0.06(-0.80%)
Jun 29, 2015 7.072 7.146 6.940 7.003 614,222 -0.06(-0.90%)
Jun 26, 2015 6.940 7.088 6.934 7.067 617,395 +0.15(+2.14%)
Jun 25, 2015 7.199 7.199 6.828 6.918 1,081,340 -0.28(-3.90%)
Jun 24, 2015 7.231 7.282 7.194 7.199 681,942 -0.01(-0.07%)
Jun 23, 2015 7.220 7.273 7.173 7.204 3,088,180 -0.31(-4.16%)
Jun 22, 2015 7.528 7.612 7.512 7.517 191,054 +0.04(+0.57%)
Jun 19, 2015 7.533 7.554 7.451 7.475 378,163 -0.04(-0.49%)
Jun 18, 2015 7.374 7.581 7.374 7.512 212,442 +0.15(+2.01%)
Jun 17, 2015 7.358 7.363 7.342 7.363 91,960 -0.02(-0.29%)
Jun 16, 2015 7.268 7.390 7.268 7.385 149,920 +0.12(+1.68%)
Jun 15, 2015 7.326 7.397 7.242 7.263 238,133 -0.12(-1.58%)
Jun 12, 2015 7.358 7.400 7.342 7.379 127,315 +0.02(+0.22%)
Jun 11, 2015 7.379 7.411 7.337 7.363 135,032 -0.01(-0.14%)
Jun 10, 2015 7.363 7.432 7.347 7.374 175,033 +0.03(+0.36%)
Jun 09, 2015 7.385 7.385 7.300 7.347 232,302 +0.00(+0.00%)
Jun 08, 2015 7.305 7.395 7.289 7.347 145,554 +0.02(+0.29%)
Jun 05, 2015 7.390 7.453 7.263 7.326 320,185 -0.07(-1.00%)
Jun 04, 2015 7.400 7.448 7.390 7.400 134,836 -0.03(-0.36%)
Jun 03, 2015 7.459 7.496 7.416 7.427 161,228 -0.05(-0.64%)
Jun 02, 2015 7.443 7.543 7.416 7.475 185,719 -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.