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

Whitestone REIT (NY: WSR )

11.54 +0.05 (+0.48%)
Streaming Delayed Price Updated: 11:43 AM 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, 2013 7.662 7.806 7.648 7.672 210,752 +0.03(+0.37%)
Apr 29, 2013 7.765 7.797 7.588 7.644 224,203 -0.08(-1.08%)
Apr 26, 2013 7.690 7.834 7.700 7.727 222,818 +0.00(+0.06%)
Apr 25, 2013 7.709 7.876 7.686 7.723 141,430 +0.01(+0.18%)
Apr 24, 2013 7.723 7.770 7.672 7.709 150,324 -0.03(-0.42%)
Apr 23, 2013 7.658 7.769 7.612 7.741 160,460 +0.12(+1.52%)
Apr 22, 2013 7.672 7.672 7.509 7.625 150,861 -0.04(-0.55%)
Apr 19, 2013 7.411 7.672 7.383 7.667 181,344 +0.25(+3.39%)
Apr 18, 2013 7.374 7.439 7.314 7.416 128,177 +0.09(+1.21%)
Apr 17, 2013 7.504 7.541 7.239 7.328 226,168 -0.19(-2.48%)
Apr 16, 2013 7.318 7.528 7.272 7.514 230,535 +0.26(+3.59%)
Apr 15, 2013 7.300 7.365 7.223 7.253 213,791 -0.06(-0.83%)
Apr 12, 2013 7.267 7.346 7.207 7.314 134,634 +0.02(+0.25%)
Apr 11, 2013 7.276 7.383 7.230 7.295 143,232 +0.04(+0.51%)
Apr 10, 2013 7.132 7.290 7.131 7.258 179,574 +0.13(+1.76%)
Apr 09, 2013 7.197 7.216 7.114 7.132 142,940 -0.04(-0.52%)
Apr 08, 2013 7.174 7.188 7.039 7.170 143,417 +0.03(+0.39%)
Apr 05, 2013 7.039 7.183 7.025 7.142 136,509 +0.03(+0.39%)
Apr 04, 2013 7.109 7.177 7.030 7.114 111,250 +0.01(+0.13%)
Apr 03, 2013 7.081 7.183 7.025 7.104 134,311 +0.01(+0.20%)
Apr 02, 2013 6.937 7.109 6.937 7.090 187,956 +0.17(+2.42%)
Apr 01, 2013 7.049 7.081 6.886 6.923 207,074 -0.12(-1.65%)
Mar 28, 2013 7.067 7.067 7.011 7.039 169,190 +0.00(+0.00%)
Mar 27, 2013 6.951 7.049 6.928 7.039 155,060 +0.03(+0.40%)
Mar 26, 2013 7.035 7.095 6.946 7.011 195,744 -0.02(-0.33%)
Mar 25, 2013 7.063 7.132 6.993 7.035 126,114 -0.01(-0.20%)
Mar 22, 2013 6.979 7.063 6.909 7.049 205,510 +0.06(+0.87%)
Mar 21, 2013 6.951 7.021 6.918 6.988 101,729 +0.03(+0.47%)
Mar 20, 2013 6.951 6.974 6.895 6.956 111,805 +0.02(+0.27%)
Mar 19, 2013 6.960 7.021 6.900 6.937 187,960 +0.01(+0.13%)
Mar 18, 2013 6.863 6.974 6.858 6.928 171,259 +0.00(+0.07%)
Mar 15, 2013 6.970 6.993 6.884 6.923 292,617 -0.02(-0.27%)
Mar 14, 2013 6.835 6.970 6.830 6.942 181,976 +0.09(+1.36%)
Mar 13, 2013 6.881 6.927 6.742 6.849 541,599 -0.13(-1.87%)
Mar 12, 2013 7.016 7.046 6.951 6.979 97,311 -0.04(-0.53%)
Mar 11, 2013 7.011 7.067 7.002 7.016 181,624 +0.01(+0.20%)
Mar 08, 2013 7.016 7.016 6.946 7.002 155,184 +0.00(+0.07%)
Mar 07, 2013 6.960 6.997 6.904 6.997 136,860 +0.02(+0.27%)
Mar 06, 2013 6.997 7.017 6.951 6.979 149,734 -0.04(-0.53%)
Mar 05, 2013 7.016 7.021 6.956 7.016 138,496 +0.00(+0.07%)
Mar 04, 2013 6.946 7.011 6.937 7.011 156,212 +0.07(+1.07%)
Mar 01, 2013 6.853 6.956 6.849 6.937 98,475 +0.08(+1.15%)
Feb 28, 2013 6.928 6.928 6.839 6.858 146,370 -0.08(-1.14%)
Feb 27, 2013 6.853 7.016 6.835 6.937 141,583 +0.08(+1.22%)
Feb 26, 2013 6.863 6.918 6.742 6.853 186,786 -0.13(-1.86%)
Feb 22, 2013 6.886 7.011 6.882 6.984 105,983 +0.14(+2.11%)
Feb 21, 2013 6.965 6.974 6.830 6.839 212,317 -0.12(-1.74%)
Feb 20, 2013 6.970 7.030 6.937 6.960 236,890 -0.01(-0.20%)
Feb 19, 2013 6.918 6.974 6.886 6.974 589,202 +0.09(+1.28%)
Feb 15, 2013 6.881 6.932 6.811 6.886 144,359 +0.05(+0.75%)
Feb 14, 2013 6.835 6.849 6.800 6.835 195,410 -0.06(-0.88%)
Feb 13, 2013 6.886 6.898 6.788 6.895 197,335 +0.05(+0.68%)
Feb 12, 2013 6.881 6.881 6.835 6.849 204,400 -0.02(-0.27%)
Feb 11, 2013 6.835 6.867 6.788 6.867 270,898 +0.06(+0.82%)
Feb 08, 2013 6.765 6.835 6.728 6.811 271,915 +0.06(+0.90%)
Feb 07, 2013 6.667 6.770 6.644 6.751 254,178 +0.08(+1.18%)
Feb 06, 2013 6.644 6.672 6.602 6.672 147,551 +0.04(+0.63%)
Feb 04, 2013 6.695 6.719 6.621 6.630 195,290 -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.