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

Whitestone REIT (NY: WSR )

11.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 8.004 8.014 7.733 7.786 356,528 -0.25(-3.16%)
Apr 29, 2015 8.200 8.210 8.041 8.041 182,305 -0.18(-2.19%)
Apr 28, 2015 8.231 8.237 8.189 8.221 209,308 +0.02(+0.19%)
Apr 27, 2015 8.221 8.263 8.189 8.205 247,302 -0.01(-0.13%)
Apr 24, 2015 8.184 8.231 8.184 8.215 145,005 +0.01(+0.13%)
Apr 23, 2015 8.226 8.226 8.168 8.205 93,378 +0.00(+0.00%)
Apr 22, 2015 8.226 8.263 8.189 8.205 104,105 -0.02(-0.26%)
Apr 21, 2015 8.210 8.295 8.210 8.226 67,202 +0.02(+0.26%)
Apr 20, 2015 8.210 8.247 8.189 8.205 157,548 +0.01(+0.06%)
Apr 17, 2015 8.268 8.295 8.162 8.200 149,776 -0.10(-1.15%)
Apr 16, 2015 8.311 8.337 8.247 8.295 66,167 +0.00(+0.00%)
Apr 15, 2015 8.337 8.390 8.290 8.295 104,386 -0.04(-0.51%)
Apr 14, 2015 8.300 8.374 8.300 8.337 106,025 -0.02(-0.19%)
Apr 13, 2015 8.374 8.390 8.316 8.353 64,396 +0.01(+0.06%)
Apr 10, 2015 8.337 8.429 8.290 8.348 112,746 +0.06(+0.70%)
Apr 09, 2015 8.491 8.491 8.215 8.290 158,500 -0.17(-2.07%)
Apr 08, 2015 8.459 8.496 8.454 8.464 98,743 +0.00(+0.00%)
Apr 07, 2015 8.554 8.554 8.454 8.464 107,975 -0.02(-0.25%)
Apr 06, 2015 8.682 8.682 8.454 8.486 100,839 +0.03(+0.38%)
Apr 02, 2015 8.475 8.454 8.454 8.454 108,366 -0.03(-0.37%)
Apr 01, 2015 8.395 8.501 8.316 8.486 88,686 +0.07(+0.88%)
Mar 31, 2015 8.443 8.501 8.374 8.411 94,739 -0.06(-0.72%)
Mar 30, 2015 8.462 8.517 8.414 8.472 133,560 +0.03(+0.31%)
Mar 27, 2015 8.351 8.467 8.303 8.446 113,423 +0.11(+1.33%)
Mar 26, 2015 8.356 8.399 8.262 8.335 85,291 -0.03(-0.38%)
Mar 25, 2015 8.493 8.588 8.325 8.367 117,037 -0.12(-1.43%)
Mar 24, 2015 8.557 8.583 8.441 8.488 113,532 -0.08(-0.98%)
Mar 23, 2015 8.578 8.614 8.503 8.572 145,919 -0.02(-0.25%)
Mar 20, 2015 8.425 8.593 8.351 8.593 295,554 +0.22(+2.58%)
Mar 19, 2015 8.335 8.407 8.304 8.377 125,397 +0.00(+0.00%)
Mar 18, 2015 8.256 8.388 8.183 8.377 144,955 +0.11(+1.34%)
Mar 17, 2015 8.272 8.309 8.188 8.267 100,578 -0.01(-0.06%)
Mar 16, 2015 8.204 8.304 8.184 8.272 105,819 +0.08(+0.96%)
Mar 13, 2015 8.220 8.246 8.098 8.193 118,902 -0.06(-0.77%)
Mar 12, 2015 8.141 8.262 8.093 8.256 121,145 +0.18(+2.28%)
Mar 11, 2015 8.088 8.209 8.030 8.072 106,374 -0.03(-0.33%)
Mar 10, 2015 8.088 8.146 8.030 8.098 89,587 +0.01(+0.13%)
Mar 09, 2015 8.035 8.151 8.004 8.088 152,090 +0.04(+0.52%)
Mar 06, 2015 8.214 8.284 8.004 8.046 282,648 -0.23(-2.74%)
Mar 05, 2015 8.214 8.325 8.183 8.272 94,778 +0.04(+0.51%)
Mar 04, 2015 8.288 8.309 8.225 8.230 117,317 -0.07(-0.89%)
Mar 03, 2015 8.377 8.377 8.293 8.304 128,257 -0.03(-0.32%)
Mar 02, 2015 8.314 8.420 8.299 8.330 112,831 +0.02(+0.25%)
Feb 27, 2015 8.388 8.399 8.268 8.309 214,472 +0.00(+0.03%)
Feb 26, 2015 8.254 8.327 8.186 8.306 268,039 +0.08(+0.95%)
Feb 25, 2015 8.186 8.296 8.165 8.228 166,408 +0.08(+0.96%)
Feb 24, 2015 8.186 8.191 8.097 8.149 157,375 -0.01(-0.06%)
Feb 23, 2015 8.144 8.192 8.097 8.155 102,312 +0.02(+0.26%)
Feb 20, 2015 8.076 8.197 8.076 8.134 95,345 +0.06(+0.71%)
Feb 19, 2015 8.254 8.254 8.076 8.076 117,169 -0.17(-2.03%)
Feb 18, 2015 8.102 8.249 8.102 8.244 117,616 +0.12(+1.42%)
Feb 17, 2015 8.197 8.270 8.087 8.128 149,309 -0.04(-0.45%)
Feb 13, 2015 8.244 8.165 8.165 8.165 149,597 -0.07(-0.83%)
Feb 12, 2015 8.139 8.238 8.118 8.233 114,573 +0.13(+1.61%)
Feb 11, 2015 8.128 8.223 8.008 8.102 164,133 -0.05(-0.58%)
Feb 10, 2015 8.176 8.228 8.019 8.149 229,625 +0.03(+0.32%)
Feb 09, 2015 8.165 8.244 8.118 8.123 159,205 -0.07(-0.83%)
Feb 06, 2015 8.458 8.458 8.181 8.191 230,474 -0.24(-2.86%)
Feb 05, 2015 8.354 8.453 8.291 8.432 186,880 +0.14(+1.70%)
Feb 04, 2015 8.312 8.369 8.258 8.291 137,794 -0.07(-0.81%)
Feb 03, 2015 8.238 8.385 8.238 8.359 158,766 +0.16(+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.