Skip to main content

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

Historical Prices

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.