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

Whitestone REIT (NY: WSR )

12.40 -0.06 (-0.44%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 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 28, 2014 7.666 7.764 7.651 7.656 112,531 -0.05(-0.60%)
Nov 26, 2014 7.692 7.702 7.702 7.702 125,971 +0.03(+0.44%)
Nov 25, 2014 7.699 7.705 7.648 7.669 173,556 +0.01(+0.07%)
Nov 24, 2014 7.577 7.679 7.561 7.664 104,701 +0.08(+1.01%)
Nov 21, 2014 7.679 7.679 7.571 7.587 107,311 -0.02(-0.20%)
Nov 20, 2014 7.530 7.612 7.517 7.602 126,341 +0.07(+0.88%)
Nov 19, 2014 7.582 7.612 7.525 7.536 138,526 -0.08(-1.01%)
Nov 18, 2014 7.618 7.653 7.592 7.612 154,276 -0.02(-0.20%)
Nov 17, 2014 7.602 7.674 7.602 7.628 153,747 +0.02(+0.20%)
Nov 14, 2014 7.684 7.705 7.571 7.612 177,918 -0.05(-0.67%)
Nov 13, 2014 7.725 7.725 7.658 7.664 135,245 -0.05(-0.60%)
Nov 12, 2014 7.705 7.710 7.660 7.710 79,712 -0.01(-0.07%)
Nov 11, 2014 7.725 7.725 7.664 7.715 210,169 +0.01(+0.13%)
Nov 10, 2014 7.597 7.705 7.556 7.705 178,803 +0.13(+1.69%)
Nov 07, 2014 7.643 7.643 7.479 7.577 192,106 -0.06(-0.80%)
Nov 06, 2014 7.648 7.658 7.556 7.638 188,414 +0.04(+0.47%)
Nov 05, 2014 7.684 7.699 7.556 7.602 114,087 -0.03(-0.40%)
Nov 04, 2014 7.648 7.684 7.592 7.633 123,005 -0.05(-0.67%)
Nov 03, 2014 7.694 7.715 7.556 7.684 208,915 +0.01(+0.07%)
Oct 31, 2014 7.679 7.715 7.638 7.679 173,781 +0.05(+0.67%)
Oct 30, 2014 7.515 7.628 7.479 7.628 208,460 +0.07(+0.91%)
Oct 29, 2014 7.625 7.625 7.498 7.559 147,570 -0.07(-0.93%)
Oct 28, 2014 7.508 7.630 7.406 7.630 213,589 +0.16(+2.18%)
Oct 27, 2014 7.411 7.486 7.391 7.467 96,237 +0.08(+1.03%)
Oct 24, 2014 7.447 7.447 7.335 7.391 109,859 -0.04(-0.55%)
Oct 23, 2014 7.401 7.467 7.355 7.431 149,277 +0.07(+0.97%)
Oct 22, 2014 7.350 7.421 7.335 7.360 174,777 +0.01(+0.07%)
Oct 21, 2014 7.401 7.401 7.309 7.355 304,897 -0.03(-0.41%)
Oct 20, 2014 7.314 7.386 7.262 7.386 376,389 +0.11(+1.54%)
Oct 17, 2014 7.411 7.411 7.243 7.274 132,680 -0.04(-0.49%)
Oct 16, 2014 7.228 7.386 7.187 7.309 200,107 +0.03(+0.42%)
Oct 15, 2014 7.284 7.355 6.994 7.279 342,486 -0.08(-1.04%)
Oct 14, 2014 7.330 7.442 7.279 7.355 230,693 +0.10(+1.33%)
Oct 13, 2014 7.238 7.381 7.208 7.259 312,566 +0.06(+0.85%)
Oct 10, 2014 7.172 7.294 7.158 7.197 216,464 +0.00(+0.00%)
Oct 09, 2014 7.259 7.279 7.152 7.197 183,162 -0.04(-0.56%)
Oct 08, 2014 7.070 7.294 7.050 7.238 215,166 +0.16(+2.30%)
Oct 07, 2014 7.142 7.167 7.075 7.075 108,556 -0.07(-0.93%)
Oct 06, 2014 7.197 7.197 7.142 7.142 103,179 -0.04(-0.57%)
Oct 03, 2014 7.187 7.192 7.045 7.182 135,631 +0.07(+0.93%)
Oct 02, 2014 7.075 7.197 7.075 7.116 131,703 +0.03(+0.36%)
Oct 01, 2014 7.116 7.172 7.055 7.091 194,142 +0.00(+0.00%)
Sep 30, 2014 7.131 7.147 7.055 7.091 211,759 -0.06(-0.78%)
Sep 29, 2014 7.096 7.162 7.083 7.147 165,997 +0.00(+0.04%)
Sep 26, 2014 7.003 7.159 6.993 7.144 184,894 +0.14(+1.95%)
Sep 25, 2014 7.058 7.078 6.952 7.008 441,570 -0.04(-0.50%)
Sep 24, 2014 7.048 7.099 6.972 7.043 277,270 -0.01(-0.07%)
Sep 23, 2014 7.179 7.260 7.048 7.048 319,082 -0.14(-1.90%)
Sep 22, 2014 7.326 7.341 7.164 7.185 249,198 -0.15(-2.07%)
Sep 19, 2014 7.220 7.341 7.182 7.336 413,698 +0.13(+1.82%)
Sep 18, 2014 7.210 7.265 7.180 7.205 163,233 +0.01(+0.07%)
Sep 17, 2014 7.215 7.270 7.195 7.200 149,362 -0.01(-0.14%)
Sep 16, 2014 7.109 7.250 7.083 7.210 294,541 +0.07(+0.92%)
Sep 15, 2014 7.255 7.296 7.139 7.144 400,184 -0.11(-1.53%)
Sep 12, 2014 7.488 7.493 7.245 7.255 299,434 -0.24(-3.23%)
Sep 11, 2014 7.478 7.528 7.452 7.498 151,526 -0.01(-0.07%)
Sep 10, 2014 7.563 7.563 7.468 7.503 184,146 -0.06(-0.80%)
Sep 09, 2014 7.604 7.614 7.533 7.563 193,173 -0.05(-0.66%)
Sep 08, 2014 7.639 7.644 7.594 7.614 144,606 -0.03(-0.40%)
Sep 05, 2014 7.579 7.659 7.574 7.644 127,145 +0.07(+0.87%)
Sep 04, 2014 7.629 7.664 7.574 7.579 138,124 -0.03(-0.33%)
Sep 03, 2014 7.624 7.624 7.579 7.604 193,391 -0.05(-0.59%)
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.