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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 8.442 8.500 8.373 8.410 94,750 -0.06(-0.72%)
Mar 30, 2015 8.461 8.516 8.413 8.471 133,576 +0.03(+0.31%)
Mar 27, 2015 8.350 8.466 8.302 8.445 113,437 +0.11(+1.33%)
Mar 26, 2015 8.355 8.398 8.261 8.334 85,302 -0.03(-0.38%)
Mar 25, 2015 8.492 8.587 8.324 8.366 117,051 -0.12(-1.43%)
Mar 24, 2015 8.556 8.582 8.440 8.487 113,545 -0.08(-0.98%)
Mar 23, 2015 8.577 8.613 8.502 8.571 145,937 -0.02(-0.25%)
Mar 20, 2015 8.424 8.592 8.350 8.592 295,589 +0.22(+2.58%)
Mar 19, 2015 8.334 8.406 8.303 8.377 125,412 +0.00(+0.00%)
Mar 18, 2015 8.255 8.387 8.182 8.377 144,972 +0.11(+1.34%)
Mar 17, 2015 8.271 8.308 8.187 8.266 100,589 -0.01(-0.06%)
Mar 16, 2015 8.203 8.303 8.183 8.271 105,832 +0.08(+0.96%)
Mar 13, 2015 8.219 8.245 8.097 8.192 118,916 -0.06(-0.77%)
Mar 12, 2015 8.140 8.261 8.092 8.255 121,159 +0.18(+2.28%)
Mar 11, 2015 8.087 8.208 8.029 8.071 106,386 -0.03(-0.33%)
Mar 10, 2015 8.087 8.145 8.029 8.097 89,598 +0.01(+0.13%)
Mar 09, 2015 8.034 8.150 8.003 8.087 152,108 +0.04(+0.52%)
Mar 06, 2015 8.213 8.283 8.003 8.045 282,681 -0.23(-2.74%)
Mar 05, 2015 8.213 8.324 8.182 8.271 94,789 +0.04(+0.51%)
Mar 04, 2015 8.287 8.308 8.224 8.229 117,330 -0.07(-0.89%)
Mar 03, 2015 8.377 8.377 8.292 8.303 128,273 -0.03(-0.32%)
Mar 02, 2015 8.313 8.419 8.298 8.329 112,844 +0.02(+0.25%)
Feb 27, 2015 8.387 8.398 8.267 8.308 214,498 +0.00(+0.03%)
Feb 26, 2015 8.253 8.326 8.185 8.305 268,071 +0.08(+0.95%)
Feb 25, 2015 8.185 8.295 8.164 8.227 166,428 +0.08(+0.96%)
Feb 24, 2015 8.185 8.190 8.096 8.148 157,394 -0.01(-0.06%)
Feb 23, 2015 8.143 8.191 8.096 8.154 102,325 +0.02(+0.26%)
Feb 20, 2015 8.075 8.196 8.075 8.133 95,356 +0.06(+0.71%)
Feb 19, 2015 8.253 8.253 8.075 8.075 117,183 -0.17(-2.03%)
Feb 18, 2015 8.101 8.248 8.101 8.243 117,630 +0.12(+1.42%)
Feb 17, 2015 8.196 8.269 8.086 8.128 149,326 -0.04(-0.45%)
Feb 13, 2015 8.243 8.164 8.164 8.164 149,615 -0.07(-0.83%)
Feb 12, 2015 8.138 8.237 8.117 8.232 114,586 +0.13(+1.61%)
Feb 11, 2015 8.128 8.222 8.007 8.101 164,152 -0.05(-0.58%)
Feb 10, 2015 8.175 8.227 8.018 8.148 229,652 +0.03(+0.32%)
Feb 09, 2015 8.164 8.243 8.117 8.122 159,224 -0.07(-0.83%)
Feb 06, 2015 8.457 8.457 8.180 8.190 230,501 -0.24(-2.86%)
Feb 05, 2015 8.353 8.452 8.290 8.431 186,902 +0.14(+1.70%)
Feb 04, 2015 8.311 8.368 8.257 8.290 137,810 -0.07(-0.81%)
Feb 03, 2015 8.237 8.384 8.237 8.358 158,785 +0.16(+1.91%)
Feb 02, 2015 8.311 8.311 8.065 8.201 174,476 -0.01(-0.13%)
Jan 30, 2015 8.368 8.415 8.211 8.211 242,353 -0.19(-2.21%)
Jan 29, 2015 8.381 8.407 8.278 8.397 240,705 +0.06(+0.69%)
Jan 28, 2015 8.418 8.480 8.340 8.340 122,002 -0.10(-1.17%)
Jan 27, 2015 8.376 8.475 8.376 8.439 199,211 -0.03(-0.37%)
Jan 26, 2015 8.329 8.475 8.257 8.470 201,740 +0.14(+1.62%)
Jan 23, 2015 8.345 8.376 8.283 8.335 218,074 -0.03(-0.37%)
Jan 22, 2015 8.231 8.387 8.215 8.366 315,971 +0.14(+1.64%)
Jan 21, 2015 8.210 8.262 8.179 8.231 135,675 -0.02(-0.19%)
Jan 20, 2015 8.303 8.428 8.179 8.246 348,364 -0.02(-0.19%)
Jan 16, 2015 7.976 8.277 7.976 8.262 259,519 +0.28(+3.45%)
Jan 15, 2015 8.043 8.043 7.924 7.986 227,821 -0.03(-0.32%)
Jan 14, 2015 7.872 8.028 7.825 8.012 109,419 +0.09(+1.12%)
Jan 13, 2015 7.981 8.002 7.835 7.924 131,399 +0.01(+0.07%)
Jan 12, 2015 7.939 7.970 7.913 7.918 133,625 +0.02(+0.20%)
Jan 09, 2015 7.929 7.981 7.892 7.903 140,904 -0.05(-0.59%)
Jan 08, 2015 8.022 8.031 7.892 7.950 272,364 -0.05(-0.65%)
Jan 07, 2015 8.002 8.035 7.955 8.002 130,862 +0.03(+0.33%)
Jan 06, 2015 7.996 8.059 7.950 7.976 149,144 -0.01(-0.07%)
Jan 05, 2015 7.882 8.033 7.882 7.981 159,781 +0.07(+0.85%)
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.