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

Whitestone REIT (NY: WSR )

11.59 +0.11 (+0.96%)
Streaming Delayed Price Updated: 2:07 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 29, 2016 7.816 7.868 7.752 7.857 356,801 +0.04(+0.52%)
Apr 28, 2016 7.605 7.962 7.599 7.816 425,819 +0.18(+2.34%)
Apr 27, 2016 7.655 7.695 7.544 7.637 207,900 -0.05(-0.60%)
Apr 26, 2016 7.550 7.707 7.550 7.684 353,679 +0.16(+2.16%)
Apr 25, 2016 7.452 7.527 7.434 7.521 265,282 +0.02(+0.23%)
Apr 22, 2016 7.481 7.544 7.440 7.504 144,306 +0.06(+0.78%)
Apr 21, 2016 7.515 7.666 7.434 7.446 280,488 -0.05(-0.62%)
Apr 20, 2016 7.597 7.607 7.481 7.492 163,072 -0.11(-1.45%)
Apr 19, 2016 7.597 7.637 7.551 7.603 213,297 +0.00(+0.00%)
Apr 18, 2016 7.591 7.632 7.568 7.603 84,749 -0.02(-0.23%)
Apr 15, 2016 7.510 7.684 7.499 7.620 338,369 +0.08(+1.00%)
Apr 14, 2016 7.510 7.550 7.450 7.544 281,648 +0.01(+0.08%)
Apr 13, 2016 7.498 7.539 7.405 7.539 164,668 +0.09(+1.25%)
Apr 12, 2016 7.428 7.504 7.405 7.446 135,553 +0.04(+0.55%)
Apr 11, 2016 7.318 7.492 7.306 7.405 180,345 +0.10(+1.35%)
Apr 08, 2016 7.353 7.423 7.277 7.306 170,834 +0.01(+0.16%)
Apr 07, 2016 7.248 7.307 7.173 7.295 171,276 +0.03(+0.40%)
Apr 06, 2016 7.254 7.324 7.237 7.266 240,010 -0.01(-0.08%)
Apr 05, 2016 7.271 7.346 7.254 7.271 119,793 -0.04(-0.56%)
Apr 04, 2016 7.341 7.423 7.266 7.312 264,794 +0.03(+0.40%)
Apr 01, 2016 7.271 7.318 7.260 7.283 135,157 -0.02(-0.24%)
Mar 31, 2016 7.248 7.353 7.219 7.301 154,356 +0.02(+0.24%)
Mar 30, 2016 7.341 7.376 7.271 7.283 161,775 -0.06(-0.75%)
Mar 29, 2016 7.090 7.344 7.062 7.338 258,312 +0.25(+3.50%)
Mar 28, 2016 7.131 7.156 6.975 7.090 259,842 +0.00(+0.00%)
Mar 24, 2016 6.912 7.090 7.090 7.090 302,537 +0.17(+2.50%)
Mar 23, 2016 7.015 7.033 6.917 6.917 200,271 -0.12(-1.64%)
Mar 22, 2016 7.050 7.085 6.987 7.033 149,638 -0.06(-0.89%)
Mar 21, 2016 7.194 7.209 7.090 7.096 176,113 -0.07(-0.97%)
Mar 18, 2016 7.229 7.252 7.131 7.165 298,518 -0.03(-0.48%)
Mar 17, 2016 7.073 7.235 7.062 7.200 196,280 +0.14(+2.04%)
Mar 16, 2016 6.894 7.079 6.883 7.056 163,599 +0.14(+2.00%)
Mar 15, 2016 6.946 6.969 6.874 6.917 110,029 -0.03(-0.50%)
Mar 14, 2016 6.923 7.039 6.923 6.952 162,962 -0.06(-0.90%)
Mar 11, 2016 6.946 7.027 6.906 7.015 359,697 +0.13(+1.84%)
Mar 10, 2016 6.946 6.946 6.785 6.889 217,126 +0.01(+0.17%)
Mar 09, 2016 6.923 6.969 6.831 6.877 164,456 -0.03(-0.50%)
Mar 08, 2016 7.027 7.027 6.831 6.912 333,481 -0.14(-1.96%)
Mar 07, 2016 6.791 7.090 6.791 7.050 349,923 +0.25(+3.64%)
Mar 04, 2016 6.917 6.935 6.762 6.802 293,451 -0.13(-1.83%)
Mar 03, 2016 6.641 6.935 6.623 6.929 614,803 +0.28(+4.25%)
Mar 02, 2016 6.491 6.658 6.491 6.647 337,225 +0.16(+2.49%)
Mar 01, 2016 6.445 6.514 6.428 6.485 280,555 +0.07(+1.12%)
Feb 29, 2016 6.316 6.493 6.287 6.413 242,977 +0.10(+1.54%)
Feb 26, 2016 6.293 6.482 6.293 6.316 400,992 +0.02(+0.36%)
Feb 25, 2016 6.093 6.304 6.007 6.293 476,111 +0.34(+5.76%)
Feb 24, 2016 5.910 5.973 5.790 5.950 163,943 -0.01(-0.10%)
Feb 23, 2016 5.996 6.053 5.916 5.956 135,948 -0.04(-0.67%)
Feb 22, 2016 6.024 6.076 5.979 5.996 217,722 +0.01(+0.19%)
Feb 19, 2016 5.922 6.116 5.922 5.984 201,236 +0.03(+0.58%)
Feb 18, 2016 5.933 6.007 5.859 5.950 200,659 +0.06(+0.97%)
Feb 17, 2016 5.779 5.979 5.779 5.893 225,135 +0.12(+2.08%)
Feb 16, 2016 5.693 5.824 5.681 5.773 229,902 +0.11(+1.92%)
Feb 12, 2016 5.699 5.664 5.664 5.664 192,275 +0.02(+0.41%)
Feb 11, 2016 5.607 5.704 5.585 5.641 223,896 -0.04(-0.70%)
Feb 10, 2016 5.716 5.813 5.664 5.681 207,622 +0.02(+0.40%)
Feb 09, 2016 5.716 5.830 5.624 5.659 325,716 -0.13(-2.27%)
Feb 08, 2016 5.973 6.030 5.693 5.790 409,109 -0.22(-3.62%)
Feb 05, 2016 6.053 6.093 6.002 6.007 220,712 -0.05(-0.85%)
Feb 04, 2016 6.087 6.122 6.030 6.059 232,971 -0.03(-0.47%)
Feb 03, 2016 6.224 6.242 6.064 6.087 362,049 -0.10(-1.66%)
Feb 02, 2016 6.207 6.253 6.116 6.190 187,847 -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.