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

Whitestone REIT (NY: WSR )

12.41 -0.05 (-0.36%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 13, 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 (%)
Dec 31, 2015 6.794 6.727 6.727 6.727 175,152 -0.08(-1.23%)
Dec 30, 2015 6.861 6.900 6.794 6.811 129,178 -0.07(-1.06%)
Dec 29, 2015 6.822 6.941 6.822 6.883 177,321 +0.10(+1.40%)
Dec 28, 2015 6.721 6.816 6.687 6.788 206,038 +0.06(+0.83%)
Dec 24, 2015 6.721 6.732 6.732 6.732 65,882 -0.01(-0.08%)
Dec 23, 2015 6.643 6.738 6.643 6.738 154,748 +0.10(+1.43%)
Dec 22, 2015 6.626 6.693 6.564 6.643 231,086 +0.05(+0.76%)
Dec 21, 2015 6.777 6.799 6.525 6.592 314,777 -0.18(-2.73%)
Dec 18, 2015 6.710 6.839 6.609 6.777 1,467,566 +0.04(+0.67%)
Dec 17, 2015 6.749 6.788 6.715 6.732 199,693 -0.01(-0.17%)
Dec 16, 2015 6.531 6.788 6.491 6.743 367,667 +0.27(+4.15%)
Dec 15, 2015 6.267 6.491 6.267 6.475 370,812 +0.21(+3.40%)
Dec 14, 2015 6.284 6.349 6.127 6.262 409,958 -0.07(-1.06%)
Dec 11, 2015 6.335 6.413 6.290 6.329 392,451 -0.01(-0.09%)
Dec 10, 2015 6.413 6.458 6.318 6.335 138,143 -0.08(-1.22%)
Dec 09, 2015 6.335 6.458 6.298 6.413 199,200 +0.08(+1.33%)
Dec 08, 2015 6.284 6.357 6.262 6.329 162,418 -0.02(-0.26%)
Dec 07, 2015 6.329 6.385 6.307 6.346 288,897 -0.01(-0.18%)
Dec 04, 2015 6.391 6.469 6.239 6.357 732,939 -0.04(-0.61%)
Dec 03, 2015 6.620 6.673 6.374 6.396 324,335 -0.22(-3.38%)
Dec 02, 2015 6.755 6.794 6.615 6.620 264,647 -0.19(-2.80%)
Dec 01, 2015 6.788 6.872 6.760 6.811 121,335 +0.01(+0.16%)
Nov 30, 2015 6.861 6.911 6.721 6.799 445,440 -0.05(-0.78%)
Nov 27, 2015 6.780 6.858 6.775 6.853 89,155 +0.08(+1.15%)
Nov 25, 2015 6.708 6.775 6.775 6.775 159,238 +0.07(+1.08%)
Nov 24, 2015 6.647 6.705 6.580 6.703 263,451 +0.02(+0.33%)
Nov 23, 2015 6.714 6.747 6.664 6.680 201,571 -0.05(-0.74%)
Nov 20, 2015 6.686 6.769 6.669 6.730 180,082 +0.08(+1.25%)
Nov 19, 2015 6.619 6.680 6.564 6.647 149,992 +0.01(+0.17%)
Nov 18, 2015 6.586 6.641 6.541 6.636 176,949 +0.04(+0.67%)
Nov 17, 2015 6.630 6.697 6.575 6.591 171,335 -0.02(-0.34%)
Nov 16, 2015 6.525 6.636 6.486 6.614 213,345 +0.14(+2.15%)
Nov 13, 2015 6.514 6.636 6.458 6.475 288,663 -0.07(-1.02%)
Nov 12, 2015 6.664 6.675 6.525 6.541 265,473 -0.13(-2.00%)
Nov 11, 2015 6.714 6.741 6.619 6.675 163,265 -0.04(-0.66%)
Nov 10, 2015 6.630 6.758 6.558 6.719 263,481 +0.08(+1.26%)
Nov 09, 2015 6.808 6.853 6.591 6.636 462,823 -0.22(-3.16%)
Nov 06, 2015 7.047 7.047 6.791 6.853 227,175 -0.16(-2.22%)
Nov 05, 2015 7.003 7.114 6.897 7.008 264,147 +0.03(+0.40%)
Nov 04, 2015 6.992 6.997 6.888 6.980 338,626 +0.01(+0.08%)
Nov 03, 2015 6.942 6.997 6.869 6.975 151,820 +0.01(+0.08%)
Nov 02, 2015 6.869 6.980 6.814 6.969 188,443 +0.10(+1.46%)
Oct 30, 2015 6.958 6.958 6.847 6.869 131,158 -0.07(-0.96%)
Oct 29, 2015 7.025 7.053 6.908 6.936 99,786 -0.08(-1.15%)
Oct 28, 2015 6.884 7.050 6.812 7.017 230,262 +0.13(+1.84%)
Oct 27, 2015 6.972 7.003 6.840 6.890 227,427 -0.08(-1.19%)
Oct 26, 2015 7.017 7.039 6.928 6.972 121,020 -0.03(-0.47%)
Oct 23, 2015 7.094 7.132 6.950 7.006 212,328 -0.08(-1.09%)
Oct 22, 2015 6.978 7.138 6.956 7.083 291,754 +0.14(+1.99%)
Oct 21, 2015 6.945 7.022 6.934 6.945 168,359 -0.02(-0.24%)
Oct 20, 2015 6.906 6.989 6.906 6.961 195,521 +0.01(+0.08%)
Oct 19, 2015 6.961 7.017 6.879 6.956 230,494 +0.02(+0.32%)
Oct 16, 2015 6.812 6.995 6.779 6.934 315,394 +0.14(+2.03%)
Oct 15, 2015 6.636 6.796 6.597 6.796 282,496 +0.19(+2.84%)
Oct 14, 2015 6.664 6.746 6.608 6.608 168,663 -0.07(-1.07%)
Oct 13, 2015 6.658 6.746 6.630 6.680 239,225 +0.00(+0.00%)
Oct 12, 2015 6.586 6.691 6.570 6.680 261,338 +0.11(+1.68%)
Oct 09, 2015 6.608 6.609 6.559 6.570 121,618 -0.03(-0.50%)
Oct 08, 2015 6.570 6.608 6.526 6.603 182,091 +0.04(+0.59%)
Oct 07, 2015 6.432 6.575 6.421 6.564 316,965 +0.14(+2.23%)
Oct 06, 2015 6.432 6.473 6.385 6.421 183,483 -0.04(-0.68%)
Oct 05, 2015 6.399 6.476 6.349 6.465 213,557 +0.10(+1.56%)
Oct 02, 2015 6.322 6.377 6.256 6.366 158,646 +0.01(+0.09%)
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.