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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2015 6.254 6.319 6.199 6.308 341,820 +0.09(+1.41%)
Sep 29, 2015 6.226 6.292 6.183 6.221 225,362 -0.01(-0.09%)
Sep 28, 2015 6.396 6.396 6.144 6.226 472,056 -0.18(-2.82%)
Sep 25, 2015 6.555 6.575 6.402 6.407 418,017 -0.10(-1.51%)
Sep 24, 2015 6.516 6.560 6.462 6.505 229,165 -0.04(-0.59%)
Sep 23, 2015 6.538 6.588 6.485 6.544 222,490 +0.04(+0.67%)
Sep 22, 2015 6.495 6.604 6.489 6.500 300,895 -0.04(-0.67%)
Sep 21, 2015 6.571 6.598 6.511 6.544 316,086 +0.01(+0.08%)
Sep 18, 2015 6.385 6.549 6.347 6.538 624,265 +0.07(+1.10%)
Sep 17, 2015 6.226 6.648 6.221 6.467 762,760 +0.23(+3.68%)
Sep 16, 2015 6.095 6.265 6.095 6.237 409,098 +0.14(+2.33%)
Sep 15, 2015 6.112 6.122 6.068 6.095 333,883 -0.01(-0.09%)
Sep 14, 2015 6.068 6.112 6.013 6.101 272,624 +0.09(+1.46%)
Sep 11, 2015 5.947 6.062 5.931 6.013 266,359 +0.05(+0.92%)
Sep 10, 2015 5.980 6.035 5.936 5.958 328,328 -0.02(-0.27%)
Sep 09, 2015 6.166 6.166 5.964 5.975 370,512 -0.11(-1.89%)
Sep 08, 2015 6.073 6.161 6.019 6.090 403,096 +0.13(+2.20%)
Sep 04, 2015 6.068 5.958 5.958 5.958 409,038 -0.17(-2.77%)
Sep 03, 2015 6.161 6.259 6.117 6.128 389,278 +0.02(+0.27%)
Sep 02, 2015 6.128 6.276 6.084 6.112 229,211 +0.02(+0.36%)
Sep 01, 2015 6.188 6.210 6.061 6.090 389,653 -0.16(-2.54%)
Aug 31, 2015 6.237 6.298 6.166 6.248 432,596 -0.06(-1.00%)
Aug 28, 2015 6.290 6.371 6.246 6.311 364,602 -0.01(-0.09%)
Aug 27, 2015 6.290 6.393 6.192 6.317 444,313 +0.11(+1.75%)
Aug 26, 2015 6.154 6.241 5.996 6.208 696,012 +0.18(+2.97%)
Aug 25, 2015 6.653 6.914 6.024 6.029 861,528 -0.05(-0.80%)
Aug 24, 2015 6.463 6.479 5.372 6.078 1,618,254 -0.59(-8.87%)
Aug 21, 2015 6.718 6.816 6.588 6.669 519,962 -0.13(-1.92%)
Aug 20, 2015 6.832 6.876 6.778 6.800 296,824 -0.07(-1.03%)
Aug 19, 2015 6.930 6.930 6.789 6.870 253,853 -0.06(-0.86%)
Aug 18, 2015 6.897 6.952 6.870 6.930 282,625 +0.01(+0.08%)
Aug 17, 2015 6.876 6.962 6.832 6.924 171,815 +0.03(+0.39%)
Aug 14, 2015 6.843 6.903 6.783 6.897 126,639 +0.03(+0.47%)
Aug 13, 2015 6.832 6.930 6.783 6.865 202,143 +0.00(+0.00%)
Aug 12, 2015 6.838 6.886 6.512 6.865 493,192 -0.02(-0.32%)
Aug 11, 2015 6.659 6.897 6.626 6.886 530,519 +0.23(+3.51%)
Aug 10, 2015 6.897 7.098 6.626 6.653 792,123 -0.19(-2.78%)
Aug 07, 2015 7.033 7.110 6.653 6.843 875,356 -0.24(-3.37%)
Aug 06, 2015 7.261 7.261 6.783 7.082 565,360 +0.03(+0.46%)
Aug 05, 2015 7.163 7.163 6.924 7.049 521,904 -0.07(-0.92%)
Aug 04, 2015 7.114 7.185 7.093 7.114 388,364 -0.02(-0.30%)
Aug 03, 2015 7.049 7.142 7.022 7.136 471,645 +0.12(+1.70%)
Jul 31, 2015 7.028 7.136 6.990 7.017 1,097,466 +0.03(+0.39%)
Jul 30, 2015 6.935 7.011 6.935 6.990 577,736 +0.03(+0.43%)
Jul 29, 2015 6.863 7.003 6.787 6.960 624,760 +0.09(+1.33%)
Jul 28, 2015 7.051 7.084 6.847 6.868 794,448 -0.16(-2.22%)
Jul 27, 2015 7.003 7.084 6.976 7.024 257,480 +0.03(+0.38%)
Jul 24, 2015 7.046 7.105 6.981 6.997 343,956 -0.05(-0.76%)
Jul 23, 2015 7.159 7.213 7.046 7.051 306,413 -0.06(-0.83%)
Jul 22, 2015 7.094 7.148 7.091 7.111 128,356 +0.02(+0.23%)
Jul 21, 2015 7.148 7.218 7.089 7.094 178,305 -0.05(-0.75%)
Jul 20, 2015 7.181 7.197 7.132 7.148 171,137 -0.04(-0.52%)
Jul 17, 2015 7.175 7.218 7.154 7.186 174,976 +0.03(+0.45%)
Jul 16, 2015 7.202 7.229 7.130 7.154 204,357 +0.01(+0.08%)
Jul 15, 2015 7.191 7.207 7.132 7.148 229,742 -0.06(-0.90%)
Jul 14, 2015 7.175 7.240 7.127 7.213 223,766 +0.06(+0.83%)
Jul 13, 2015 7.218 7.288 7.154 7.154 313,441 -0.08(-1.04%)
Jul 10, 2015 7.213 7.283 7.128 7.229 432,467 +0.07(+0.98%)
Jul 09, 2015 7.272 7.272 7.159 7.159 420,002 -0.02(-0.30%)
Jul 08, 2015 7.111 7.202 7.089 7.181 431,565 +0.05(+0.68%)
Jul 07, 2015 7.111 7.175 7.100 7.132 413,063 +0.03(+0.46%)
Jul 06, 2015 6.997 7.111 6.976 7.100 369,213 +0.06(+0.92%)
Jul 02, 2015 7.100 7.035 7.035 7.035 318,372 -0.04(-0.61%)
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.