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

Whitestone REIT (NY: WSR )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2015 7.898 7.909 7.632 7.684 361,276 -0.25(-3.16%)
Apr 29, 2015 8.092 8.102 7.935 7.935 184,733 -0.18(-2.19%)
Apr 28, 2015 8.123 8.128 8.081 8.113 212,095 +0.02(+0.19%)
Apr 27, 2015 8.113 8.154 8.081 8.097 250,596 -0.01(-0.13%)
Apr 24, 2015 8.076 8.123 8.076 8.107 146,936 +0.01(+0.13%)
Apr 23, 2015 8.118 8.118 8.060 8.097 94,622 +0.00(+0.00%)
Apr 22, 2015 8.118 8.154 8.081 8.097 105,492 -0.02(-0.26%)
Apr 21, 2015 8.102 8.186 8.102 8.118 68,097 +0.02(+0.26%)
Apr 20, 2015 8.102 8.139 8.081 8.097 159,647 +0.01(+0.06%)
Apr 17, 2015 8.160 8.186 8.055 8.092 151,771 -0.09(-1.15%)
Apr 16, 2015 8.201 8.228 8.139 8.186 67,049 +0.00(+0.00%)
Apr 15, 2015 8.228 8.280 8.181 8.186 105,777 -0.04(-0.51%)
Apr 14, 2015 8.191 8.264 8.191 8.228 107,437 -0.02(-0.19%)
Apr 13, 2015 8.264 8.280 8.207 8.243 65,254 +0.01(+0.06%)
Apr 10, 2015 8.228 8.319 8.181 8.238 114,248 +0.06(+0.70%)
Apr 09, 2015 8.379 8.379 8.107 8.181 160,611 -0.17(-2.07%)
Apr 08, 2015 8.348 8.384 8.343 8.353 100,059 +0.00(+0.00%)
Apr 07, 2015 8.442 8.442 8.343 8.353 109,413 -0.02(-0.25%)
Apr 06, 2015 8.567 8.567 8.343 8.374 102,182 +0.03(+0.38%)
Apr 02, 2015 8.364 8.343 8.343 8.343 109,809 -0.03(-0.37%)
Apr 01, 2015 8.285 8.390 8.207 8.374 89,868 +0.07(+0.88%)
Mar 31, 2015 8.332 8.389 8.264 8.301 96,001 -0.06(-0.72%)
Mar 30, 2015 8.351 8.405 8.304 8.361 135,339 +0.03(+0.31%)
Mar 27, 2015 8.241 8.356 8.194 8.335 114,934 +0.11(+1.33%)
Mar 26, 2015 8.247 8.288 8.153 8.226 86,427 -0.03(-0.38%)
Mar 25, 2015 8.382 8.475 8.215 8.257 118,596 -0.12(-1.43%)
Mar 24, 2015 8.444 8.470 8.330 8.377 115,044 -0.08(-0.98%)
Mar 23, 2015 8.465 8.501 8.391 8.460 147,863 -0.02(-0.25%)
Mar 20, 2015 8.314 8.480 8.241 8.480 299,491 +0.21(+2.58%)
Mar 19, 2015 8.226 8.297 8.195 8.267 127,068 +0.00(+0.00%)
Mar 18, 2015 8.148 8.278 8.075 8.267 146,885 +0.11(+1.34%)
Mar 17, 2015 8.163 8.200 8.080 8.158 101,917 -0.01(-0.06%)
Mar 16, 2015 8.096 8.195 8.076 8.163 107,229 +0.08(+0.96%)
Mar 13, 2015 8.111 8.137 7.992 8.086 120,486 -0.06(-0.77%)
Mar 12, 2015 8.034 8.153 7.987 8.148 122,759 +0.18(+2.28%)
Mar 11, 2015 7.982 8.101 7.924 7.966 107,791 -0.03(-0.33%)
Mar 10, 2015 7.982 8.039 7.924 7.992 90,781 +0.01(+0.13%)
Mar 09, 2015 7.930 8.044 7.898 7.982 154,115 +0.04(+0.52%)
Mar 06, 2015 8.106 8.175 7.898 7.940 286,412 -0.22(-2.74%)
Mar 05, 2015 8.106 8.215 8.075 8.163 96,040 +0.04(+0.51%)
Mar 04, 2015 8.179 8.200 8.117 8.122 118,879 -0.07(-0.89%)
Mar 03, 2015 8.267 8.267 8.184 8.195 129,966 -0.03(-0.32%)
Mar 02, 2015 8.205 8.309 8.189 8.221 114,334 +0.02(+0.25%)
Feb 27, 2015 8.278 8.288 8.159 8.200 217,329 +0.00(+0.03%)
Feb 26, 2015 8.146 8.218 8.078 8.197 271,609 +0.08(+0.95%)
Feb 25, 2015 8.078 8.187 8.058 8.120 168,625 +0.08(+0.96%)
Feb 24, 2015 8.078 8.084 7.991 8.042 159,471 -0.01(-0.06%)
Feb 23, 2015 8.037 8.084 7.991 8.047 103,675 +0.02(+0.26%)
Feb 20, 2015 7.970 8.089 7.970 8.027 96,615 +0.06(+0.71%)
Feb 19, 2015 8.146 8.146 7.970 7.970 118,730 -0.17(-2.03%)
Feb 18, 2015 7.996 8.140 7.996 8.135 119,183 +0.11(+1.42%)
Feb 17, 2015 8.089 8.161 7.980 8.022 151,297 -0.04(-0.45%)
Feb 13, 2015 8.135 8.058 8.058 8.058 151,590 -0.07(-0.83%)
Feb 12, 2015 8.032 8.130 8.011 8.125 116,099 +0.13(+1.61%)
Feb 11, 2015 8.022 8.115 7.903 7.996 166,319 -0.05(-0.58%)
Feb 10, 2015 8.068 8.120 7.913 8.042 232,684 +0.03(+0.32%)
Feb 09, 2015 8.058 8.135 8.011 8.016 161,326 -0.07(-0.83%)
Feb 06, 2015 8.347 8.347 8.073 8.084 233,543 -0.24(-2.86%)
Feb 05, 2015 8.244 8.342 8.182 8.321 189,369 +0.14(+1.70%)
Feb 04, 2015 8.202 8.259 8.150 8.182 139,629 -0.07(-0.81%)
Feb 03, 2015 8.130 8.275 8.130 8.249 160,881 +0.15(+1.91%)
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.