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

Whitestone REIT (NY: WSR )

11.50 +0.02 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2014 6.848 6.926 6.823 6.887 130,513 +0.04(+0.65%)
Apr 29, 2014 6.887 6.926 6.838 6.843 113,961 -0.04(-0.57%)
Apr 28, 2014 6.848 6.922 6.833 6.882 138,870 +0.06(+0.94%)
Apr 25, 2014 6.862 6.902 6.789 6.818 152,961 -0.04(-0.64%)
Apr 24, 2014 6.921 6.929 6.828 6.862 113,831 -0.01(-0.21%)
Apr 23, 2014 6.970 6.980 6.872 6.877 130,318 -0.09(-1.27%)
Apr 22, 2014 6.966 6.975 6.907 6.966 174,820 +0.02(+0.35%)
Apr 21, 2014 6.902 6.951 6.843 6.941 73,020 +0.06(+0.93%)
Apr 17, 2014 6.818 6.877 6.877 6.877 99,210 +0.03(+0.43%)
Apr 16, 2014 6.823 6.872 6.779 6.848 110,683 +0.05(+0.79%)
Apr 15, 2014 6.745 6.828 6.661 6.794 161,823 +0.05(+0.73%)
Apr 14, 2014 6.804 6.823 6.705 6.745 148,919 -0.04(-0.58%)
Apr 11, 2014 6.808 6.866 6.735 6.784 179,754 -0.06(-0.86%)
Apr 10, 2014 6.961 6.995 6.823 6.843 238,365 -0.11(-1.55%)
Apr 09, 2014 7.010 7.010 6.907 6.951 142,235 -0.02(-0.35%)
Apr 08, 2014 6.956 7.010 6.897 6.975 165,514 +0.04(+0.64%)
Apr 07, 2014 7.015 7.044 6.902 6.931 218,762 -0.07(-0.98%)
Apr 04, 2014 7.044 7.123 6.995 7.000 224,953 -0.03(-0.49%)
Apr 03, 2014 7.093 7.113 7.020 7.034 135,602 -0.08(-1.17%)
Apr 02, 2014 7.049 7.132 7.039 7.118 162,735 +0.05(+0.69%)
Apr 01, 2014 7.083 7.083 7.014 7.069 193,841 -0.02(-0.28%)
Mar 31, 2014 7.113 7.128 7.074 7.088 214,420 +0.00(+0.03%)
Mar 28, 2014 7.042 7.159 7.022 7.086 193,410 +0.07(+0.97%)
Mar 27, 2014 6.974 7.086 6.974 7.018 101,425 +0.03(+0.49%)
Mar 26, 2014 7.125 7.169 6.964 6.983 161,550 -0.12(-1.65%)
Mar 25, 2014 7.149 7.217 7.086 7.100 171,590 -0.04(-0.61%)
Mar 24, 2014 7.203 7.221 7.057 7.144 220,392 -0.06(-0.88%)
Mar 21, 2014 7.076 7.208 7.042 7.208 356,126 +0.17(+2.43%)
Mar 20, 2014 7.003 7.057 6.949 7.037 96,740 +0.05(+0.77%)
Mar 19, 2014 7.149 7.149 6.949 6.983 133,952 -0.16(-2.25%)
Mar 18, 2014 7.042 7.144 7.027 7.144 175,414 +0.09(+1.24%)
Mar 17, 2014 7.096 7.100 7.008 7.057 164,684 -0.02(-0.28%)
Mar 14, 2014 7.032 7.096 7.032 7.076 114,194 +0.02(+0.28%)
Mar 13, 2014 7.105 7.115 7.027 7.057 130,420 -0.02(-0.34%)
Mar 12, 2014 7.022 7.096 7.008 7.081 175,381 +0.04(+0.62%)
Mar 11, 2014 7.071 7.125 7.027 7.037 163,714 -0.03(-0.41%)
Mar 10, 2014 7.100 7.115 6.998 7.066 248,700 -0.00(-0.07%)
Mar 07, 2014 7.169 7.169 7.042 7.071 149,491 -0.10(-1.36%)
Mar 06, 2014 7.188 7.193 7.110 7.169 112,785 -0.02(-0.34%)
Mar 05, 2014 7.217 7.261 7.164 7.193 140,768 -0.02(-0.27%)
Mar 04, 2014 7.144 7.256 7.127 7.213 504,524 +0.12(+1.65%)
Mar 03, 2014 7.003 7.125 6.974 7.096 367,793 +0.08(+1.18%)
Feb 28, 2014 6.896 7.071 6.857 7.013 836,720 +0.19(+2.71%)
Feb 27, 2014 6.783 6.871 6.780 6.827 246,559 -0.03(-0.39%)
Feb 26, 2014 6.878 6.878 6.796 6.854 188,179 -0.00(-0.07%)
Feb 25, 2014 6.874 6.878 6.796 6.859 132,935 +0.00(+0.07%)
Feb 24, 2014 6.869 6.927 6.830 6.854 178,049 -0.00(-0.07%)
Feb 21, 2014 6.844 6.878 6.806 6.859 186,664 +0.04(+0.57%)
Feb 20, 2014 6.777 6.825 6.752 6.820 156,257 +0.03(+0.43%)
Feb 19, 2014 6.757 6.878 6.750 6.791 284,898 +0.01(+0.21%)
Feb 18, 2014 6.815 6.849 6.752 6.777 241,553 -0.04(-0.57%)
Feb 14, 2014 6.752 6.815 6.815 6.815 165,568 +0.09(+1.30%)
Feb 13, 2014 6.660 6.796 6.651 6.728 189,385 +0.04(+0.58%)
Feb 12, 2014 6.738 6.738 6.631 6.689 103,651 -0.03(-0.43%)
Feb 11, 2014 6.651 6.772 6.651 6.719 103,269 +0.08(+1.17%)
Feb 10, 2014 6.578 6.680 6.501 6.641 155,807 +0.07(+1.03%)
Feb 07, 2014 6.534 6.583 6.496 6.573 155,547 +0.04(+0.59%)
Feb 06, 2014 6.476 6.584 6.462 6.534 139,933 +0.09(+1.35%)
Feb 05, 2014 6.491 6.510 6.423 6.447 137,778 -0.04(-0.67%)
Feb 04, 2014 6.501 6.564 6.462 6.491 157,219 +0.03(+0.45%)
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.