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

Whitestone REIT (NY: WSR )

13.08 -0.00 (-0.00%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 6, 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 (%)
Apr 30, 2013 7.588 7.730 7.574 7.597 212,827 +0.03(+0.37%)
Apr 29, 2013 7.689 7.721 7.514 7.569 226,410 -0.08(-1.08%)
Apr 26, 2013 7.615 7.758 7.624 7.652 225,011 +0.00(+0.06%)
Apr 25, 2013 7.634 7.799 7.611 7.647 142,823 +0.01(+0.18%)
Apr 24, 2013 7.647 7.694 7.597 7.634 151,804 -0.03(-0.42%)
Apr 23, 2013 7.583 7.694 7.537 7.666 162,040 +0.12(+1.52%)
Apr 22, 2013 7.597 7.597 7.436 7.551 152,347 -0.04(-0.55%)
Apr 19, 2013 7.339 7.597 7.311 7.592 183,130 +0.25(+3.39%)
Apr 18, 2013 7.302 7.367 7.242 7.344 129,439 +0.09(+1.21%)
Apr 17, 2013 7.431 7.468 7.169 7.256 228,395 -0.18(-2.48%)
Apr 16, 2013 7.247 7.454 7.201 7.440 232,804 +0.26(+3.59%)
Apr 15, 2013 7.229 7.293 7.153 7.182 215,896 -0.06(-0.83%)
Apr 12, 2013 7.196 7.275 7.136 7.242 135,959 +0.02(+0.25%)
Apr 11, 2013 7.205 7.311 7.159 7.224 144,643 +0.04(+0.51%)
Apr 10, 2013 7.063 7.219 7.061 7.187 181,342 +0.12(+1.76%)
Apr 09, 2013 7.127 7.146 7.044 7.063 144,347 -0.04(-0.52%)
Apr 08, 2013 7.104 7.118 6.971 7.100 144,830 +0.03(+0.39%)
Apr 05, 2013 6.971 7.113 6.957 7.072 137,853 +0.03(+0.39%)
Apr 04, 2013 7.040 7.107 6.961 7.044 112,346 +0.01(+0.13%)
Apr 03, 2013 7.012 7.113 6.957 7.035 135,633 +0.01(+0.20%)
Apr 02, 2013 6.869 7.040 6.869 7.021 189,806 +0.17(+2.42%)
Apr 01, 2013 6.980 7.012 6.819 6.856 209,113 -0.12(-1.65%)
Mar 28, 2013 6.998 6.998 6.943 6.971 170,856 +0.00(+0.00%)
Mar 27, 2013 6.883 6.980 6.860 6.971 156,586 +0.03(+0.40%)
Mar 26, 2013 6.966 7.026 6.879 6.943 197,671 -0.02(-0.33%)
Mar 25, 2013 6.994 7.063 6.925 6.966 127,356 -0.01(-0.20%)
Mar 22, 2013 6.911 6.994 6.842 6.980 207,534 +0.06(+0.86%)
Mar 21, 2013 6.883 6.952 6.851 6.920 102,731 +0.03(+0.47%)
Mar 20, 2013 6.883 6.906 6.828 6.888 112,906 +0.02(+0.27%)
Mar 19, 2013 6.892 6.952 6.833 6.869 189,811 +0.01(+0.13%)
Mar 18, 2013 6.796 6.906 6.791 6.860 172,945 +0.00(+0.07%)
Mar 15, 2013 6.902 6.925 6.816 6.856 295,498 -0.02(-0.27%)
Mar 14, 2013 6.768 6.902 6.764 6.874 183,768 +0.09(+1.36%)
Mar 13, 2013 6.814 6.860 6.676 6.782 546,931 -0.13(-1.87%)
Mar 12, 2013 6.948 6.977 6.883 6.911 98,269 -0.04(-0.53%)
Mar 11, 2013 6.943 6.998 6.934 6.948 183,412 +0.01(+0.20%)
Mar 08, 2013 6.948 6.948 6.879 6.934 156,712 +0.00(+0.07%)
Mar 07, 2013 6.892 6.929 6.837 6.929 138,207 +0.02(+0.27%)
Mar 06, 2013 6.929 6.949 6.883 6.911 151,209 -0.04(-0.53%)
Mar 05, 2013 6.948 6.952 6.888 6.948 139,860 +0.00(+0.07%)
Mar 04, 2013 6.879 6.943 6.869 6.943 157,750 +0.07(+1.07%)
Mar 01, 2013 6.787 6.888 6.782 6.869 99,444 +0.08(+1.15%)
Feb 28, 2013 6.860 6.860 6.773 6.791 147,812 -0.08(-1.14%)
Feb 27, 2013 6.787 6.947 6.768 6.869 142,977 +0.08(+1.22%)
Feb 26, 2013 6.796 6.851 6.676 6.787 188,625 -0.13(-1.86%)
Feb 22, 2013 6.819 6.943 6.815 6.915 107,027 +0.14(+2.11%)
Feb 21, 2013 6.897 6.906 6.764 6.773 214,408 -0.12(-1.74%)
Feb 20, 2013 6.902 6.961 6.869 6.892 239,222 -0.01(-0.20%)
Feb 19, 2013 6.851 6.906 6.819 6.906 595,003 +0.09(+1.28%)
Feb 15, 2013 6.814 6.865 6.745 6.819 145,781 +0.05(+0.75%)
Feb 14, 2013 6.768 6.782 6.734 6.768 197,334 -0.06(-0.88%)
Feb 13, 2013 6.819 6.831 6.722 6.828 199,278 +0.05(+0.68%)
Feb 12, 2013 6.814 6.814 6.768 6.782 206,413 -0.02(-0.27%)
Feb 11, 2013 6.768 6.800 6.722 6.800 273,565 +0.06(+0.82%)
Feb 08, 2013 6.699 6.768 6.662 6.745 274,593 +0.06(+0.90%)
Feb 07, 2013 6.602 6.704 6.579 6.685 256,681 +0.08(+1.18%)
Feb 06, 2013 6.579 6.607 6.538 6.607 149,004 +0.04(+0.63%)
Feb 04, 2013 6.630 6.653 6.556 6.566 197,213 -0.06(-0.90%)
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.