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

Whitestone REIT (NY: WSR )

13.25 +0.17 (+1.30%)
Streaming Delayed Price Updated: 2:13 PM 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 29, 2016 7.739 7.791 7.675 7.779 360,356 +0.04(+0.52%)
Apr 28, 2016 7.530 7.883 7.524 7.739 430,063 +0.18(+2.34%)
Apr 27, 2016 7.579 7.620 7.470 7.562 209,972 -0.05(-0.60%)
Apr 26, 2016 7.476 7.631 7.476 7.608 357,204 +0.16(+2.16%)
Apr 25, 2016 7.378 7.453 7.361 7.447 267,926 +0.02(+0.23%)
Apr 22, 2016 7.407 7.470 7.367 7.430 145,744 +0.06(+0.78%)
Apr 21, 2016 7.441 7.591 7.361 7.372 283,283 -0.05(-0.62%)
Apr 20, 2016 7.522 7.532 7.407 7.418 164,697 -0.11(-1.45%)
Apr 19, 2016 7.522 7.562 7.476 7.528 215,422 +0.00(+0.00%)
Apr 18, 2016 7.516 7.556 7.493 7.528 85,594 -0.02(-0.23%)
Apr 15, 2016 7.436 7.608 7.425 7.545 341,741 +0.07(+1.00%)
Apr 14, 2016 7.436 7.476 7.377 7.470 284,455 +0.01(+0.08%)
Apr 13, 2016 7.424 7.464 7.332 7.464 166,309 +0.09(+1.25%)
Apr 12, 2016 7.355 7.430 7.332 7.372 136,903 +0.04(+0.55%)
Apr 11, 2016 7.246 7.418 7.234 7.332 182,142 +0.10(+1.35%)
Apr 08, 2016 7.280 7.349 7.206 7.234 172,536 +0.01(+0.16%)
Apr 07, 2016 7.177 7.235 7.102 7.223 172,983 +0.03(+0.40%)
Apr 06, 2016 7.183 7.251 7.165 7.194 242,402 -0.01(-0.08%)
Apr 05, 2016 7.200 7.274 7.183 7.200 120,987 -0.04(-0.56%)
Apr 04, 2016 7.269 7.349 7.194 7.240 267,432 +0.03(+0.40%)
Apr 01, 2016 7.200 7.246 7.188 7.211 136,503 -0.02(-0.24%)
Mar 31, 2016 7.177 7.280 7.148 7.229 155,894 +0.02(+0.24%)
Mar 30, 2016 7.269 7.303 7.200 7.211 163,387 -0.05(-0.75%)
Mar 29, 2016 7.020 7.272 6.992 7.266 260,886 +0.25(+3.50%)
Mar 28, 2016 7.060 7.085 6.906 7.020 262,431 +0.00(+0.00%)
Mar 24, 2016 6.844 7.020 7.020 7.020 305,552 +0.17(+2.50%)
Mar 23, 2016 6.946 6.963 6.849 6.849 202,267 -0.11(-1.64%)
Mar 22, 2016 6.981 7.015 6.918 6.963 151,129 -0.06(-0.89%)
Mar 21, 2016 7.123 7.137 7.020 7.026 177,868 -0.07(-0.97%)
Mar 18, 2016 7.157 7.180 7.060 7.095 301,493 -0.03(-0.48%)
Mar 17, 2016 7.003 7.163 6.992 7.129 198,235 +0.14(+2.04%)
Mar 16, 2016 6.826 7.009 6.815 6.986 165,229 +0.14(+2.00%)
Mar 15, 2016 6.878 6.901 6.806 6.849 111,125 -0.03(-0.50%)
Mar 14, 2016 6.855 6.969 6.855 6.883 164,586 -0.06(-0.90%)
Mar 11, 2016 6.878 6.958 6.838 6.946 363,281 +0.13(+1.84%)
Mar 10, 2016 6.878 6.878 6.718 6.821 219,290 +0.01(+0.17%)
Mar 09, 2016 6.855 6.901 6.764 6.809 166,095 -0.03(-0.50%)
Mar 08, 2016 6.958 6.958 6.764 6.844 336,805 -0.14(-1.96%)
Mar 07, 2016 6.724 7.020 6.724 6.981 353,410 +0.25(+3.64%)
Mar 04, 2016 6.849 6.866 6.695 6.735 296,375 -0.13(-1.83%)
Mar 03, 2016 6.575 6.866 6.558 6.861 620,930 +0.28(+4.25%)
Mar 02, 2016 6.427 6.592 6.427 6.581 340,585 +0.16(+2.49%)
Mar 01, 2016 6.381 6.450 6.364 6.421 283,350 +0.07(+1.12%)
Feb 29, 2016 6.254 6.429 6.225 6.350 245,398 +0.10(+1.54%)
Feb 26, 2016 6.231 6.418 6.231 6.254 404,988 +0.02(+0.36%)
Feb 25, 2016 6.033 6.242 5.948 6.231 480,855 +0.34(+5.76%)
Feb 24, 2016 5.852 5.914 5.733 5.891 165,576 -0.01(-0.10%)
Feb 23, 2016 5.937 5.993 5.857 5.897 137,303 -0.04(-0.67%)
Feb 22, 2016 5.965 6.016 5.920 5.937 219,892 +0.01(+0.19%)
Feb 19, 2016 5.863 6.056 5.863 5.925 203,241 +0.03(+0.58%)
Feb 18, 2016 5.874 5.948 5.801 5.891 202,658 +0.06(+0.97%)
Feb 17, 2016 5.722 5.920 5.722 5.835 227,378 +0.12(+2.08%)
Feb 16, 2016 5.637 5.767 5.625 5.716 232,193 +0.11(+1.92%)
Feb 12, 2016 5.642 5.608 5.608 5.608 194,191 +0.02(+0.41%)
Feb 11, 2016 5.552 5.648 5.529 5.586 226,127 -0.04(-0.70%)
Feb 10, 2016 5.659 5.756 5.608 5.625 209,691 +0.02(+0.40%)
Feb 09, 2016 5.659 5.773 5.569 5.603 328,962 -0.13(-2.27%)
Feb 08, 2016 5.914 5.971 5.637 5.733 413,185 -0.22(-3.62%)
Feb 05, 2016 5.993 6.033 5.942 5.948 222,911 -0.05(-0.85%)
Feb 04, 2016 6.027 6.061 5.971 5.999 235,293 -0.03(-0.47%)
Feb 03, 2016 6.163 6.180 6.005 6.027 365,657 -0.10(-1.66%)
Feb 02, 2016 6.146 6.191 6.056 6.129 189,719 -0.05(-0.82%)
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.