Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.42 +0.34 (+2.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Oct 31, 2013 6.625 6.648 6.465 6.474 808,343 -0.16(-2.48%)
Oct 30, 2013 6.643 6.690 6.559 6.639 390,452 -0.00(-0.04%)
Oct 29, 2013 6.660 6.688 6.598 6.641 344,840 -0.00(-0.07%)
Oct 28, 2013 6.599 6.646 6.529 6.646 384,015 +0.05(+0.78%)
Oct 25, 2013 6.562 6.608 6.529 6.595 391,138 +0.07(+1.14%)
Oct 24, 2013 6.515 6.622 6.473 6.520 497,962 +0.02(+0.36%)
Oct 23, 2013 6.469 6.506 6.441 6.497 486,373 +0.04(+0.65%)
Oct 22, 2013 6.483 6.515 6.413 6.455 476,951 +0.01(+0.22%)
Oct 21, 2013 6.478 6.483 6.389 6.441 512,354 -0.05(-0.72%)
Oct 18, 2013 6.483 6.506 6.427 6.487 361,074 +0.02(+0.36%)
Oct 17, 2013 6.417 6.492 6.375 6.464 584,878 +0.08(+1.24%)
Oct 16, 2013 6.333 6.478 6.333 6.385 525,908 +0.06(+0.88%)
Oct 15, 2013 6.338 6.361 6.319 6.329 360,008 -0.00(-0.07%)
Oct 14, 2013 6.296 6.366 6.296 6.333 306,677 +0.00(+0.00%)
Oct 11, 2013 6.315 6.408 6.298 6.333 835,255 +0.02(+0.37%)
Oct 10, 2013 6.324 6.361 6.277 6.310 892,842 +0.02(+0.30%)
Oct 09, 2013 6.301 6.338 6.277 6.291 343,693 -0.02(-0.37%)
Oct 08, 2013 6.315 6.315 6.268 6.315 662,297 +0.04(+0.59%)
Oct 07, 2013 6.226 6.310 6.086 6.277 463,267 +0.03(+0.52%)
Oct 04, 2013 6.287 6.329 6.203 6.245 1,416,782 +0.00(+0.07%)
Oct 03, 2013 6.268 6.319 6.231 6.240 5,908,211 -0.41(-6.17%)
Oct 02, 2013 6.688 6.761 6.585 6.650 168,284 -0.07(-1.04%)
Oct 01, 2013 6.846 6.916 6.646 6.720 193,780 -0.21(-2.96%)
Sep 27, 2013 6.874 6.956 6.851 6.926 70,364 -0.00(-0.03%)
Sep 26, 2013 6.909 6.951 6.896 6.928 106,771 +0.01(+0.20%)
Sep 25, 2013 6.984 6.984 6.914 6.914 45,532 -0.04(-0.60%)
Sep 24, 2013 6.909 7.007 6.858 6.956 62,305 +0.05(+0.67%)
Sep 23, 2013 6.951 6.960 6.858 6.909 179,433 -0.03(-0.40%)
Sep 20, 2013 6.970 6.970 6.914 6.937 216,362 -0.02(-0.33%)
Sep 19, 2013 6.840 6.970 6.798 6.960 170,700 +0.12(+1.69%)
Sep 18, 2013 6.715 6.868 6.604 6.845 162,841 +0.11(+1.65%)
Sep 17, 2013 6.719 6.751 6.673 6.733 70,303 +0.00(+0.07%)
Sep 16, 2013 6.812 6.794 6.710 6.729 88,956 -0.03(-0.41%)
Sep 13, 2013 6.719 6.798 6.719 6.756 71,520 +0.04(+0.55%)
Sep 12, 2013 6.766 6.831 6.710 6.719 72,553 -0.03(-0.41%)
Sep 11, 2013 6.733 6.780 6.682 6.747 63,544 +0.03(+0.48%)
Sep 10, 2013 6.756 6.784 6.678 6.715 71,740 +0.00(+0.00%)
Sep 09, 2013 6.580 6.719 6.557 6.715 89,758 +0.15(+2.26%)
Sep 06, 2013 6.590 6.696 6.543 6.566 74,972 +0.01(+0.21%)
Sep 05, 2013 6.613 6.664 6.539 6.553 64,567 -0.06(-0.84%)
Sep 04, 2013 6.516 6.630 6.502 6.608 92,350 +0.07(+1.13%)
Sep 03, 2013 6.655 6.655 6.404 6.534 164,375 -0.04(-0.56%)
Aug 30, 2013 6.803 6.803 6.539 6.571 232,265 -0.25(-3.60%)
Aug 29, 2013 6.817 6.835 6.784 6.817 107,736 +0.04(+0.65%)
Aug 28, 2013 6.768 6.800 6.704 6.773 115,856 +0.00(+0.07%)
Aug 27, 2013 6.791 6.883 6.708 6.768 134,624 -0.05(-0.68%)
Aug 26, 2013 6.869 6.902 6.764 6.814 119,509 -0.08(-1.20%)
Aug 23, 2013 6.787 6.906 6.787 6.897 156,208 +0.11(+1.63%)
Aug 22, 2013 6.796 6.952 6.704 6.787 146,984 -0.01(-0.14%)
Aug 21, 2013 6.681 6.915 6.681 6.796 223,002 +0.12(+1.79%)
Aug 20, 2013 6.630 6.833 6.612 6.676 273,214 +0.03(+0.49%)
Aug 19, 2013 6.860 6.902 6.639 6.644 230,467 -0.20(-2.96%)
Aug 16, 2013 6.943 7.012 6.722 6.846 226,910 -0.13(-1.85%)
Aug 15, 2013 7.146 7.182 6.971 6.975 176,929 -0.26(-3.63%)
Aug 14, 2013 7.298 7.344 7.224 7.238 75,488 -0.04(-0.51%)
Aug 13, 2013 7.357 7.390 7.224 7.275 67,782 -0.10(-1.31%)
Aug 12, 2013 7.399 7.413 7.321 7.371 106,553 -0.02(-0.25%)
Aug 09, 2013 7.348 7.496 7.293 7.390 211,154 +0.05(+0.63%)
Aug 08, 2013 7.339 7.399 7.266 7.344 69,215 +0.07(+0.95%)
Aug 07, 2013 7.385 7.413 7.219 7.275 166,825 -0.12(-1.56%)
Aug 06, 2013 7.192 7.417 7.192 7.390 95,344 +0.10(+1.39%)
Aug 05, 2013 7.275 7.330 7.178 7.288 98,193 +0.00(+0.06%)
Aug 02, 2013 7.173 7.311 7.090 7.284 261,761 -0.05(-0.63%)
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.