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

Whitestone REIT (NY: WSR )

12.42 -0.04 (-0.32%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 17, 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 7.974 7.984 7.705 7.758 357,853 -0.25(-3.16%)
Apr 29, 2015 8.169 8.180 8.011 8.011 182,982 -0.18(-2.19%)
Apr 28, 2015 8.201 8.206 8.159 8.190 210,086 +0.02(+0.19%)
Apr 27, 2015 8.190 8.232 8.159 8.174 248,221 -0.01(-0.13%)
Apr 24, 2015 8.153 8.201 8.153 8.185 145,544 +0.01(+0.13%)
Apr 23, 2015 8.196 8.196 8.137 8.174 93,725 +0.00(+0.00%)
Apr 22, 2015 8.196 8.232 8.159 8.174 104,492 -0.02(-0.26%)
Apr 21, 2015 8.180 8.264 8.180 8.196 67,452 +0.02(+0.26%)
Apr 20, 2015 8.180 8.217 8.159 8.174 158,134 +0.01(+0.06%)
Apr 17, 2015 8.238 8.264 8.132 8.169 150,333 -0.09(-1.15%)
Apr 16, 2015 8.280 8.306 8.217 8.264 66,413 +0.00(+0.00%)
Apr 15, 2015 8.306 8.359 8.259 8.264 104,774 -0.04(-0.51%)
Apr 14, 2015 8.269 8.343 8.269 8.306 106,419 -0.02(-0.19%)
Apr 13, 2015 8.343 8.359 8.285 8.322 64,636 +0.01(+0.06%)
Apr 10, 2015 8.306 8.398 8.259 8.317 113,165 +0.06(+0.70%)
Apr 09, 2015 8.459 8.459 8.185 8.259 159,089 -0.17(-2.07%)
Apr 08, 2015 8.428 8.465 8.422 8.433 99,111 +0.00(+0.00%)
Apr 07, 2015 8.523 8.523 8.422 8.433 108,377 -0.02(-0.25%)
Apr 06, 2015 8.649 8.649 8.422 8.454 101,214 +0.03(+0.38%)
Apr 02, 2015 8.444 8.422 8.422 8.422 108,769 -0.03(-0.37%)
Apr 01, 2015 8.364 8.470 8.285 8.454 89,016 +0.07(+0.88%)
Mar 31, 2015 8.412 8.470 8.343 8.380 95,091 -0.06(-0.72%)
Mar 30, 2015 8.430 8.486 8.383 8.441 134,056 +0.03(+0.31%)
Mar 27, 2015 8.320 8.436 8.272 8.415 113,845 +0.11(+1.33%)
Mar 26, 2015 8.325 8.367 8.231 8.305 85,609 -0.03(-0.38%)
Mar 25, 2015 8.462 8.556 8.294 8.336 117,473 -0.12(-1.43%)
Mar 24, 2015 8.525 8.551 8.409 8.457 113,954 -0.08(-0.98%)
Mar 23, 2015 8.546 8.583 8.471 8.541 146,462 -0.02(-0.25%)
Mar 20, 2015 8.394 8.562 8.320 8.562 296,653 +0.22(+2.58%)
Mar 19, 2015 8.305 8.376 8.273 8.346 125,864 +0.00(+0.00%)
Mar 18, 2015 8.226 8.357 8.152 8.346 145,494 +0.11(+1.34%)
Mar 17, 2015 8.242 8.278 8.158 8.236 100,952 -0.01(-0.06%)
Mar 16, 2015 8.173 8.273 8.153 8.242 106,213 +0.08(+0.96%)
Mar 13, 2015 8.189 8.215 8.068 8.163 119,344 -0.06(-0.77%)
Mar 12, 2015 8.110 8.231 8.063 8.226 121,596 +0.18(+2.28%)
Mar 11, 2015 8.058 8.179 8.000 8.042 106,769 -0.03(-0.33%)
Mar 10, 2015 8.058 8.116 8.000 8.068 89,920 +0.01(+0.13%)
Mar 09, 2015 8.005 8.121 7.974 8.058 152,655 +0.04(+0.52%)
Mar 06, 2015 8.184 8.253 7.974 8.016 283,698 -0.23(-2.74%)
Mar 05, 2015 8.184 8.294 8.152 8.242 95,130 +0.04(+0.51%)
Mar 04, 2015 8.257 8.278 8.194 8.200 117,753 -0.07(-0.89%)
Mar 03, 2015 8.346 8.346 8.263 8.273 128,734 -0.03(-0.32%)
Mar 02, 2015 8.284 8.388 8.268 8.299 113,250 +0.02(+0.25%)
Feb 27, 2015 8.357 8.367 8.237 8.278 215,270 +0.00(+0.03%)
Feb 26, 2015 8.224 8.297 8.156 8.276 269,036 +0.08(+0.95%)
Feb 25, 2015 8.156 8.265 8.135 8.197 167,027 +0.08(+0.96%)
Feb 24, 2015 8.156 8.161 8.067 8.119 157,960 -0.01(-0.06%)
Feb 23, 2015 8.114 8.161 8.067 8.124 102,693 +0.02(+0.26%)
Feb 20, 2015 8.046 8.166 8.046 8.104 95,699 +0.06(+0.71%)
Feb 19, 2015 8.224 8.224 8.046 8.046 117,605 -0.17(-2.03%)
Feb 18, 2015 8.072 8.218 8.072 8.213 118,053 +0.11(+1.42%)
Feb 17, 2015 8.166 8.239 8.057 8.098 149,864 -0.04(-0.45%)
Feb 13, 2015 8.213 8.135 8.135 8.135 150,153 -0.07(-0.83%)
Feb 12, 2015 8.109 8.208 8.088 8.203 114,999 +0.13(+1.62%)
Feb 11, 2015 8.098 8.192 7.978 8.072 164,743 -0.05(-0.58%)
Feb 10, 2015 8.145 8.197 7.989 8.119 230,479 +0.03(+0.32%)
Feb 09, 2015 8.135 8.213 8.088 8.093 159,797 -0.07(-0.83%)
Feb 06, 2015 8.427 8.427 8.150 8.161 231,330 -0.24(-2.86%)
Feb 05, 2015 8.323 8.422 8.260 8.401 187,575 +0.14(+1.70%)
Feb 04, 2015 8.281 8.338 8.228 8.260 138,306 -0.07(-0.81%)
Feb 03, 2015 8.208 8.354 8.208 8.328 159,356 +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.