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

Whitestone REIT (NY: WSR )

13.42 +0.34 (+2.60%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2014 7.402 7.412 7.313 7.392 186,376 -0.02(-0.27%)
Jun 27, 2014 7.239 7.417 7.239 7.412 513,949 +0.15(+2.08%)
Jun 26, 2014 7.291 7.305 7.241 7.261 140,903 -0.00(-0.07%)
Jun 25, 2014 7.261 7.276 7.202 7.266 182,687 +0.00(+0.00%)
Jun 24, 2014 7.271 7.340 7.241 7.266 156,938 -0.02(-0.34%)
Jun 23, 2014 7.301 7.310 7.241 7.291 223,104 -0.03(-0.47%)
Jun 20, 2014 7.271 7.335 7.246 7.325 313,084 +0.04(+0.61%)
Jun 19, 2014 7.118 7.291 7.113 7.281 263,245 +0.16(+2.28%)
Jun 18, 2014 7.030 7.128 7.020 7.118 162,974 +0.08(+1.19%)
Jun 17, 2014 7.025 7.069 7.020 7.035 140,232 +0.01(+0.21%)
Jun 16, 2014 7.039 7.084 7.020 7.020 129,229 -0.02(-0.35%)
Jun 13, 2014 7.069 7.074 6.995 7.044 112,348 +0.01(+0.14%)
Jun 12, 2014 7.059 7.079 7.020 7.035 132,302 -0.02(-0.28%)
Jun 11, 2014 7.089 7.133 7.039 7.054 185,778 -0.05(-0.69%)
Jun 10, 2014 7.158 7.177 7.089 7.103 163,917 -0.09(-1.30%)
Jun 06, 2014 7.182 7.212 7.118 7.197 354,215 +0.06(+0.90%)
Jun 05, 2014 7.084 7.168 7.059 7.133 480,913 +0.06(+0.91%)
Jun 04, 2014 7.020 7.089 7.000 7.069 188,696 +0.05(+0.77%)
Jun 03, 2014 7.039 7.039 6.975 7.015 137,702 -0.02(-0.28%)
Jun 02, 2014 7.064 7.074 6.966 7.035 157,817 +0.00(+0.00%)
May 30, 2014 7.069 7.069 7.025 7.035 239,287 -0.01(-0.14%)
May 29, 2014 7.020 7.084 6.970 7.044 143,616 +0.03(+0.46%)
May 28, 2014 6.998 7.081 6.978 7.012 318,849 +0.02(+0.28%)
May 27, 2014 6.924 6.998 6.924 6.993 350,048 +0.07(+0.99%)
May 23, 2014 6.924 6.924 6.924 6.924 296,109 -0.00(-0.04%)
May 22, 2014 6.836 6.934 6.836 6.927 165,894 +0.09(+1.32%)
May 21, 2014 6.826 6.851 6.777 6.836 181,654 +0.01(+0.22%)
May 20, 2014 6.846 6.866 6.817 6.821 216,537 -0.03(-0.43%)
May 19, 2014 6.836 6.885 6.807 6.851 170,807 -0.02(-0.28%)
May 16, 2014 6.787 6.875 6.782 6.870 156,243 +0.07(+1.01%)
May 15, 2014 6.841 6.870 6.748 6.802 300,887 -0.04(-0.64%)
May 14, 2014 6.885 6.895 6.841 6.846 212,841 -0.03(-0.50%)
May 13, 2014 6.949 7.000 6.880 6.880 159,457 -0.08(-1.19%)
May 12, 2014 6.944 7.007 6.910 6.963 215,160 +0.04(+0.64%)
May 09, 2014 6.851 6.924 6.851 6.919 125,205 +0.02(+0.35%)
May 08, 2014 6.934 6.939 6.875 6.895 150,713 -0.03(-0.42%)
May 07, 2014 6.841 6.939 6.841 6.924 277,026 +0.08(+1.14%)
May 06, 2014 6.841 6.924 6.841 6.846 216,621 -0.00(-0.07%)
May 05, 2014 6.870 6.875 6.841 6.851 120,849 +0.00(+0.07%)
May 02, 2014 6.831 6.890 6.812 6.846 169,540 +0.01(+0.21%)
May 01, 2014 6.807 6.841 6.753 6.831 166,634 +0.01(+0.18%)
Apr 30, 2014 6.780 6.858 6.756 6.819 131,814 +0.04(+0.65%)
Apr 29, 2014 6.819 6.858 6.770 6.775 115,097 -0.04(-0.57%)
Apr 28, 2014 6.780 6.854 6.766 6.814 140,253 +0.06(+0.94%)
Apr 25, 2014 6.795 6.834 6.722 6.751 154,485 -0.04(-0.64%)
Apr 24, 2014 6.853 6.860 6.761 6.795 114,965 -0.01(-0.21%)
Apr 23, 2014 6.902 6.911 6.804 6.809 131,616 -0.09(-1.27%)
Apr 22, 2014 6.897 6.907 6.838 6.897 176,562 +0.02(+0.35%)
Apr 21, 2014 6.834 6.882 6.775 6.872 73,748 +0.06(+0.93%)
Apr 17, 2014 6.751 6.809 6.809 6.809 100,199 +0.03(+0.43%)
Apr 16, 2014 6.756 6.804 6.713 6.780 111,786 +0.05(+0.79%)
Apr 15, 2014 6.678 6.761 6.595 6.727 163,435 +0.05(+0.73%)
Apr 14, 2014 6.736 6.756 6.639 6.678 150,403 -0.04(-0.58%)
Apr 11, 2014 6.741 6.798 6.668 6.717 181,545 -0.06(-0.86%)
Apr 10, 2014 6.892 6.926 6.756 6.775 240,741 -0.11(-1.55%)
Apr 09, 2014 6.941 6.941 6.838 6.882 143,652 -0.02(-0.35%)
Apr 08, 2014 6.887 6.941 6.829 6.907 167,163 +0.04(+0.64%)
Apr 07, 2014 6.945 6.974 6.834 6.863 220,942 -0.07(-0.98%)
Apr 04, 2014 6.975 7.052 6.926 6.931 227,194 -0.03(-0.49%)
Apr 03, 2014 7.023 7.043 6.950 6.965 136,953 -0.08(-1.17%)
Apr 02, 2014 6.979 7.062 6.970 7.047 164,357 +0.05(+0.69%)
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.