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, 2016 7.248 7.353 7.219 7.301 154,356 +0.02(+0.24%)
Mar 30, 2016 7.341 7.376 7.271 7.283 161,775 -0.06(-0.75%)
Mar 29, 2016 7.090 7.344 7.062 7.338 258,312 +0.25(+3.50%)
Mar 28, 2016 7.131 7.156 6.975 7.090 259,842 +0.00(+0.00%)
Mar 24, 2016 6.912 7.090 7.090 7.090 302,537 +0.17(+2.50%)
Mar 23, 2016 7.015 7.033 6.917 6.917 200,271 -0.12(-1.64%)
Mar 22, 2016 7.050 7.085 6.987 7.033 149,638 -0.06(-0.89%)
Mar 21, 2016 7.194 7.209 7.090 7.096 176,113 -0.07(-0.97%)
Mar 18, 2016 7.229 7.252 7.131 7.165 298,518 -0.03(-0.48%)
Mar 17, 2016 7.073 7.235 7.062 7.200 196,280 +0.14(+2.04%)
Mar 16, 2016 6.894 7.079 6.883 7.056 163,599 +0.14(+2.00%)
Mar 15, 2016 6.946 6.969 6.874 6.917 110,029 -0.03(-0.50%)
Mar 14, 2016 6.923 7.039 6.923 6.952 162,962 -0.06(-0.90%)
Mar 11, 2016 6.946 7.027 6.906 7.015 359,697 +0.13(+1.84%)
Mar 10, 2016 6.946 6.946 6.785 6.889 217,126 +0.01(+0.17%)
Mar 09, 2016 6.923 6.969 6.831 6.877 164,456 -0.03(-0.50%)
Mar 08, 2016 7.027 7.027 6.831 6.912 333,481 -0.14(-1.96%)
Mar 07, 2016 6.791 7.090 6.791 7.050 349,923 +0.25(+3.64%)
Mar 04, 2016 6.917 6.935 6.762 6.802 293,451 -0.13(-1.83%)
Mar 03, 2016 6.641 6.935 6.623 6.929 614,803 +0.28(+4.25%)
Mar 02, 2016 6.491 6.658 6.491 6.647 337,225 +0.16(+2.49%)
Mar 01, 2016 6.445 6.514 6.428 6.485 280,555 +0.07(+1.12%)
Feb 29, 2016 6.316 6.493 6.287 6.413 242,977 +0.10(+1.54%)
Feb 26, 2016 6.293 6.482 6.293 6.316 400,992 +0.02(+0.36%)
Feb 25, 2016 6.093 6.304 6.007 6.293 476,111 +0.34(+5.76%)
Feb 24, 2016 5.910 5.973 5.790 5.950 163,943 -0.01(-0.10%)
Feb 23, 2016 5.996 6.053 5.916 5.956 135,948 -0.04(-0.67%)
Feb 22, 2016 6.024 6.076 5.979 5.996 217,722 +0.01(+0.19%)
Feb 19, 2016 5.922 6.116 5.922 5.984 201,236 +0.03(+0.58%)
Feb 18, 2016 5.933 6.007 5.859 5.950 200,659 +0.06(+0.97%)
Feb 17, 2016 5.779 5.979 5.779 5.893 225,135 +0.12(+2.08%)
Feb 16, 2016 5.693 5.824 5.681 5.773 229,902 +0.11(+1.92%)
Feb 12, 2016 5.699 5.664 5.664 5.664 192,275 +0.02(+0.41%)
Feb 11, 2016 5.607 5.704 5.585 5.641 223,896 -0.04(-0.70%)
Feb 10, 2016 5.716 5.813 5.664 5.681 207,622 +0.02(+0.40%)
Feb 09, 2016 5.716 5.830 5.624 5.659 325,716 -0.13(-2.27%)
Feb 08, 2016 5.973 6.030 5.693 5.790 409,109 -0.22(-3.62%)
Feb 05, 2016 6.053 6.093 6.002 6.007 220,712 -0.05(-0.85%)
Feb 04, 2016 6.087 6.122 6.030 6.059 232,971 -0.03(-0.47%)
Feb 03, 2016 6.224 6.242 6.064 6.087 362,049 -0.10(-1.66%)
Feb 02, 2016 6.207 6.253 6.116 6.190 187,847 -0.05(-0.82%)
Feb 01, 2016 6.236 6.356 6.219 6.242 308,779 -0.00(-0.05%)
Jan 29, 2016 6.199 6.295 6.165 6.244 462,124 +0.10(+1.57%)
Jan 28, 2016 6.103 6.307 6.040 6.148 400,713 +0.09(+1.50%)
Jan 27, 2016 6.114 6.139 6.006 6.057 313,017 -0.10(-1.57%)
Jan 26, 2016 5.995 6.199 5.995 6.154 495,462 +0.19(+3.13%)
Jan 25, 2016 5.916 6.035 5.848 5.967 219,873 +0.03(+0.57%)
Jan 22, 2016 5.797 5.978 5.729 5.933 461,631 +0.21(+3.66%)
Jan 21, 2016 5.615 5.859 5.553 5.723 502,491 +0.11(+2.02%)
Jan 20, 2016 5.831 5.859 5.349 5.610 1,365,084 -0.30(-5.08%)
Jan 19, 2016 6.142 6.152 5.899 5.910 386,027 -0.15(-2.52%)
Jan 15, 2016 6.023 6.063 6.063 6.063 570,547 -0.08(-1.38%)
Jan 14, 2016 6.040 6.244 5.961 6.148 453,542 +0.08(+1.31%)
Jan 13, 2016 6.222 6.301 6.006 6.069 547,918 -0.15(-2.46%)
Jan 12, 2016 6.545 6.550 6.193 6.222 479,440 -0.28(-4.36%)
Jan 11, 2016 6.482 6.539 6.443 6.505 178,267 +0.05(+0.70%)
Jan 08, 2016 6.607 6.624 6.437 6.460 314,591 -0.10(-1.55%)
Jan 07, 2016 6.754 6.766 6.533 6.562 339,573 -0.28(-4.14%)
Jan 06, 2016 6.749 6.913 6.737 6.845 192,159 +0.05(+0.67%)
Jan 05, 2016 6.624 6.851 6.618 6.800 165,592 +0.15(+2.21%)
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.