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

Whitestone REIT (NY: WSR )

13.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 30, 2015 6.914 6.914 6.804 6.826 131,990 -0.07(-0.96%)
Oct 29, 2015 6.981 7.008 6.865 6.892 100,418 -0.08(-1.15%)
Oct 28, 2015 6.841 7.005 6.770 6.972 231,723 +0.13(+1.84%)
Oct 27, 2015 6.929 6.959 6.797 6.846 228,869 -0.08(-1.19%)
Oct 26, 2015 6.972 6.994 6.885 6.929 121,787 -0.03(-0.47%)
Oct 23, 2015 7.049 7.087 6.907 6.961 213,674 -0.08(-1.09%)
Oct 22, 2015 6.934 7.093 6.912 7.038 293,604 +0.14(+1.99%)
Oct 21, 2015 6.901 6.978 6.890 6.901 169,427 -0.02(-0.24%)
Oct 20, 2015 6.863 6.945 6.863 6.918 196,761 +0.01(+0.08%)
Oct 19, 2015 6.918 6.972 6.835 6.912 231,956 +0.02(+0.32%)
Oct 16, 2015 6.770 6.950 6.737 6.890 317,394 +0.14(+2.03%)
Oct 15, 2015 6.594 6.753 6.556 6.753 284,287 +0.19(+2.84%)
Oct 14, 2015 6.622 6.704 6.567 6.567 169,733 -0.07(-1.07%)
Oct 13, 2015 6.616 6.704 6.589 6.638 240,742 +0.00(+0.00%)
Oct 12, 2015 6.545 6.649 6.528 6.638 262,995 +0.11(+1.68%)
Oct 09, 2015 6.567 6.568 6.517 6.528 122,389 -0.03(-0.50%)
Oct 08, 2015 6.528 6.567 6.485 6.561 183,246 +0.04(+0.59%)
Oct 07, 2015 6.391 6.534 6.380 6.523 318,976 +0.14(+2.23%)
Oct 06, 2015 6.391 6.433 6.345 6.380 184,647 -0.04(-0.68%)
Oct 05, 2015 6.358 6.435 6.309 6.424 214,911 +0.10(+1.56%)
Oct 02, 2015 6.282 6.337 6.217 6.326 159,652 +0.01(+0.09%)
Oct 01, 2015 6.287 6.320 6.156 6.320 209,604 +0.05(+0.83%)
Sep 30, 2015 6.214 6.279 6.159 6.268 344,029 +0.09(+1.41%)
Sep 29, 2015 6.186 6.252 6.143 6.181 226,818 -0.01(-0.09%)
Sep 28, 2015 6.355 6.355 6.105 6.186 475,106 -0.18(-2.82%)
Sep 25, 2015 6.513 6.533 6.360 6.366 420,718 -0.10(-1.51%)
Sep 24, 2015 6.475 6.518 6.420 6.464 230,646 -0.04(-0.59%)
Sep 23, 2015 6.496 6.545 6.444 6.502 223,928 +0.04(+0.67%)
Sep 22, 2015 6.453 6.561 6.447 6.458 302,839 -0.04(-0.67%)
Sep 21, 2015 6.529 6.556 6.469 6.502 318,129 +0.01(+0.08%)
Sep 18, 2015 6.344 6.507 6.306 6.496 628,298 +0.07(+1.10%)
Sep 17, 2015 6.186 6.605 6.181 6.426 767,688 +0.23(+3.68%)
Sep 16, 2015 6.056 6.225 6.056 6.197 411,741 +0.14(+2.33%)
Sep 15, 2015 6.072 6.083 6.029 6.056 336,040 -0.01(-0.09%)
Sep 14, 2015 6.029 6.072 5.974 6.061 274,385 +0.09(+1.46%)
Sep 11, 2015 5.909 6.023 5.893 5.974 268,079 +0.05(+0.92%)
Sep 10, 2015 5.942 5.996 5.898 5.920 330,450 -0.02(-0.27%)
Sep 09, 2015 6.127 6.127 5.926 5.936 372,905 -0.11(-1.89%)
Sep 08, 2015 6.034 6.121 5.980 6.051 405,700 +0.13(+2.20%)
Sep 04, 2015 6.029 5.920 5.920 5.920 411,680 -0.17(-2.77%)
Sep 03, 2015 6.121 6.219 6.078 6.089 391,793 +0.02(+0.27%)
Sep 02, 2015 6.089 6.235 6.045 6.072 230,691 +0.02(+0.36%)
Sep 01, 2015 6.148 6.170 6.022 6.051 392,170 -0.16(-2.54%)
Aug 31, 2015 6.197 6.257 6.127 6.208 435,391 -0.06(-1.00%)
Aug 28, 2015 6.249 6.330 6.206 6.271 366,957 -0.01(-0.09%)
Aug 27, 2015 6.249 6.352 6.152 6.276 447,184 +0.11(+1.75%)
Aug 26, 2015 6.114 6.201 5.958 6.168 700,509 +0.18(+2.97%)
Aug 25, 2015 6.610 6.869 5.985 5.990 867,094 -0.05(-0.80%)
Aug 24, 2015 6.422 6.438 5.338 6.039 1,628,708 -0.59(-8.87%)
Aug 21, 2015 6.675 6.772 6.546 6.627 523,321 -0.13(-1.92%)
Aug 20, 2015 6.788 6.831 6.734 6.756 298,741 -0.07(-1.03%)
Aug 19, 2015 6.885 6.885 6.745 6.826 255,493 -0.06(-0.86%)
Aug 18, 2015 6.853 6.907 6.826 6.885 284,451 +0.01(+0.08%)
Aug 17, 2015 6.831 6.918 6.788 6.880 172,925 +0.03(+0.39%)
Aug 14, 2015 6.799 6.858 6.740 6.853 127,457 +0.03(+0.47%)
Aug 13, 2015 6.788 6.885 6.740 6.821 203,449 +0.00(+0.00%)
Aug 12, 2015 6.794 6.842 6.470 6.821 496,378 -0.02(-0.32%)
Aug 11, 2015 6.616 6.853 6.583 6.842 533,946 +0.23(+3.51%)
Aug 10, 2015 6.853 7.053 6.583 6.610 797,240 -0.19(-2.78%)
Aug 07, 2015 6.988 7.064 6.610 6.799 881,011 -0.24(-3.37%)
Aug 06, 2015 7.214 7.214 6.740 7.036 569,012 +0.03(+0.46%)
Aug 05, 2015 7.117 7.117 6.880 7.004 525,276 -0.06(-0.92%)
Aug 04, 2015 7.069 7.139 7.047 7.069 390,873 -0.02(-0.30%)
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.