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

Whitestone REIT (NY: WSR )

13.27 +0.19 (+1.45%)
Streaming Delayed Price Updated: 1:38 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 (%)
Nov 29, 2013 6.416 6.416 6.312 6.331 92,392 -0.04(-0.67%)
Nov 27, 2013 6.255 6.383 6.255 6.373 151,102 +0.10(+1.62%)
Nov 26, 2013 6.187 6.272 6.187 6.272 280,066 +0.06(+0.91%)
Nov 25, 2013 6.291 6.309 6.201 6.216 150,966 -0.05(-0.82%)
Nov 22, 2013 6.258 6.309 6.192 6.267 184,371 +0.02(+0.30%)
Nov 21, 2013 6.234 6.286 6.206 6.248 205,302 +0.04(+0.60%)
Nov 20, 2013 6.295 6.319 6.178 6.211 146,392 -0.09(-1.42%)
Nov 19, 2013 6.333 6.356 6.267 6.300 206,708 -0.05(-0.74%)
Nov 18, 2013 6.399 6.408 6.314 6.347 161,819 -0.03(-0.44%)
Nov 15, 2013 6.352 6.389 6.314 6.375 239,291 +0.01(+0.15%)
Nov 14, 2013 6.338 6.394 6.309 6.366 189,059 +0.18(+2.96%)
Nov 12, 2013 6.277 6.277 6.131 6.183 236,745 -0.07(-1.13%)
Nov 11, 2013 6.286 6.295 6.244 6.253 266,429 -0.06(-0.97%)
Nov 08, 2013 6.417 6.417 6.239 6.314 430,472 -0.10(-1.61%)
Nov 07, 2013 6.441 6.492 6.399 6.417 335,816 +0.03(+0.44%)
Nov 06, 2013 6.460 6.478 6.385 6.389 223,841 -0.01(-0.22%)
Nov 05, 2013 6.446 6.572 6.385 6.403 343,551 -0.15(-2.22%)
Nov 04, 2013 6.549 6.563 6.441 6.549 405,549 +0.02(+0.29%)
Nov 01, 2013 6.478 6.554 6.399 6.530 399,519 +0.06(+0.87%)
Oct 31, 2013 6.624 6.647 6.464 6.474 808,438 -0.16(-2.48%)
Oct 30, 2013 6.643 6.690 6.558 6.638 390,498 -0.00(-0.04%)
Oct 29, 2013 6.659 6.687 6.597 6.640 344,881 -0.00(-0.07%)
Oct 28, 2013 6.598 6.645 6.528 6.645 384,060 +0.05(+0.78%)
Oct 25, 2013 6.561 6.608 6.528 6.594 391,184 +0.07(+1.14%)
Oct 24, 2013 6.514 6.622 6.472 6.519 498,021 +0.02(+0.36%)
Oct 23, 2013 6.468 6.505 6.440 6.496 486,430 +0.04(+0.65%)
Oct 22, 2013 6.482 6.514 6.412 6.454 477,007 +0.01(+0.22%)
Oct 21, 2013 6.477 6.482 6.389 6.440 512,415 -0.05(-0.72%)
Oct 18, 2013 6.482 6.505 6.426 6.486 361,116 +0.02(+0.36%)
Oct 17, 2013 6.417 6.491 6.375 6.463 584,947 +0.08(+1.24%)
Oct 16, 2013 6.333 6.477 6.333 6.384 525,970 +0.06(+0.88%)
Oct 15, 2013 6.337 6.361 6.319 6.328 360,051 -0.00(-0.07%)
Oct 14, 2013 6.295 6.365 6.295 6.333 306,713 +0.00(+0.00%)
Oct 11, 2013 6.314 6.407 6.297 6.333 835,354 +0.02(+0.37%)
Oct 10, 2013 6.323 6.361 6.277 6.309 892,947 +0.02(+0.30%)
Oct 09, 2013 6.300 6.337 6.277 6.291 343,733 -0.02(-0.37%)
Oct 08, 2013 6.314 6.314 6.267 6.314 662,375 +0.04(+0.59%)
Oct 07, 2013 6.225 6.309 6.085 6.277 463,321 +0.03(+0.52%)
Oct 04, 2013 6.286 6.328 6.202 6.244 1,416,949 +0.00(+0.07%)
Oct 03, 2013 6.267 6.319 6.230 6.239 5,908,906 -0.41(-6.17%)
Oct 02, 2013 6.687 6.761 6.584 6.650 168,303 -0.07(-1.04%)
Oct 01, 2013 6.846 6.915 6.645 6.720 193,803 -0.21(-2.96%)
Sep 27, 2013 6.874 6.955 6.850 6.925 70,372 -0.00(-0.03%)
Sep 26, 2013 6.909 6.950 6.895 6.927 106,784 +0.01(+0.20%)
Sep 25, 2013 6.983 6.983 6.913 6.913 45,537 -0.04(-0.60%)
Sep 24, 2013 6.909 7.006 6.858 6.955 62,313 +0.05(+0.67%)
Sep 23, 2013 6.950 6.960 6.858 6.909 179,454 -0.03(-0.40%)
Sep 20, 2013 6.969 6.969 6.913 6.936 216,387 -0.02(-0.33%)
Sep 19, 2013 6.839 6.969 6.797 6.960 170,720 +0.12(+1.69%)
Sep 18, 2013 6.714 6.867 6.603 6.844 162,860 +0.11(+1.65%)
Sep 17, 2013 6.719 6.751 6.672 6.733 70,311 +0.00(+0.07%)
Sep 16, 2013 6.811 6.793 6.709 6.728 88,966 -0.03(-0.41%)
Sep 13, 2013 6.719 6.797 6.719 6.756 71,528 +0.04(+0.55%)
Sep 12, 2013 6.765 6.830 6.709 6.719 72,562 -0.03(-0.41%)
Sep 11, 2013 6.733 6.779 6.682 6.746 63,551 +0.03(+0.48%)
Sep 10, 2013 6.756 6.784 6.677 6.714 71,748 +0.00(+0.00%)
Sep 09, 2013 6.580 6.719 6.556 6.714 89,769 +0.15(+2.26%)
Sep 06, 2013 6.589 6.695 6.543 6.566 74,981 +0.01(+0.21%)
Sep 05, 2013 6.612 6.663 6.538 6.552 64,574 -0.06(-0.84%)
Sep 04, 2013 6.515 6.629 6.501 6.607 92,361 +0.07(+1.13%)
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.