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

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2015 6.818 6.868 6.679 6.757 448,265 -0.05(-0.78%)
Nov 27, 2015 6.738 6.815 6.732 6.809 89,721 +0.08(+1.15%)
Nov 25, 2015 6.666 6.732 6.732 6.732 160,248 +0.07(+1.08%)
Nov 24, 2015 6.605 6.663 6.539 6.660 265,122 +0.02(+0.33%)
Nov 23, 2015 6.671 6.705 6.622 6.638 202,849 -0.05(-0.74%)
Nov 20, 2015 6.644 6.727 6.627 6.688 181,224 +0.08(+1.25%)
Nov 19, 2015 6.577 6.638 6.522 6.605 150,943 +0.01(+0.17%)
Nov 18, 2015 6.544 6.600 6.500 6.594 178,071 +0.04(+0.67%)
Nov 17, 2015 6.589 6.655 6.533 6.550 172,422 -0.02(-0.34%)
Nov 16, 2015 6.484 6.594 6.445 6.572 214,699 +0.14(+2.15%)
Nov 13, 2015 6.473 6.594 6.417 6.434 290,494 -0.07(-1.02%)
Nov 12, 2015 6.622 6.633 6.484 6.500 267,157 -0.13(-2.00%)
Nov 11, 2015 6.671 6.699 6.577 6.633 164,301 -0.04(-0.66%)
Nov 10, 2015 6.589 6.715 6.517 6.677 265,152 +0.08(+1.26%)
Nov 09, 2015 6.765 6.809 6.550 6.594 465,759 -0.22(-3.16%)
Nov 06, 2015 7.003 7.003 6.749 6.809 228,616 -0.15(-2.22%)
Nov 05, 2015 6.959 7.069 6.854 6.964 265,822 +0.03(+0.40%)
Nov 04, 2015 6.948 6.953 6.845 6.936 340,774 +0.01(+0.08%)
Nov 03, 2015 6.898 6.953 6.826 6.931 152,783 +0.01(+0.08%)
Nov 02, 2015 6.826 6.936 6.771 6.925 189,638 +0.10(+1.46%)
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%)
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.