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

Whitestone REIT (NY: WSR )

13.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 6.751 6.684 6.684 6.684 176,263 -0.08(-1.23%)
Dec 30, 2015 6.818 6.857 6.751 6.768 129,998 -0.07(-1.06%)
Dec 29, 2015 6.779 6.897 6.779 6.840 178,446 +0.09(+1.40%)
Dec 28, 2015 6.679 6.773 6.645 6.745 207,345 +0.06(+0.83%)
Dec 24, 2015 6.679 6.690 6.690 6.690 66,300 -0.01(-0.08%)
Dec 23, 2015 6.601 6.695 6.601 6.695 155,729 +0.09(+1.43%)
Dec 22, 2015 6.584 6.651 6.523 6.601 232,552 +0.05(+0.76%)
Dec 21, 2015 6.734 6.757 6.484 6.551 316,774 -0.18(-2.73%)
Dec 18, 2015 6.668 6.796 6.567 6.734 1,476,874 +0.04(+0.67%)
Dec 17, 2015 6.706 6.745 6.673 6.690 200,959 -0.01(-0.17%)
Dec 16, 2015 6.489 6.745 6.450 6.701 369,999 +0.27(+4.15%)
Dec 15, 2015 6.228 6.450 6.228 6.434 373,163 +0.21(+3.40%)
Dec 14, 2015 6.245 6.309 6.089 6.222 412,558 -0.07(-1.06%)
Dec 11, 2015 6.295 6.373 6.250 6.289 394,940 -0.01(-0.09%)
Dec 10, 2015 6.373 6.417 6.278 6.295 139,019 -0.08(-1.22%)
Dec 09, 2015 6.295 6.417 6.258 6.373 200,463 +0.08(+1.33%)
Dec 08, 2015 6.245 6.317 6.222 6.289 163,448 -0.02(-0.26%)
Dec 07, 2015 6.289 6.345 6.267 6.306 290,729 -0.01(-0.18%)
Dec 04, 2015 6.350 6.428 6.200 6.317 737,588 -0.04(-0.61%)
Dec 03, 2015 6.578 6.631 6.334 6.356 326,392 -0.22(-3.38%)
Dec 02, 2015 6.712 6.751 6.573 6.578 266,326 -0.19(-2.80%)
Dec 01, 2015 6.745 6.829 6.718 6.768 122,104 +0.01(+0.16%)
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%)
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.