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

Whitestone REIT (NY: WSR )

12.34 +0.09 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2014 7.131 7.147 7.055 7.091 211,759 -0.06(-0.78%)
Sep 29, 2014 7.096 7.162 7.083 7.147 165,997 +0.00(+0.04%)
Sep 26, 2014 7.003 7.159 6.993 7.144 184,894 +0.14(+1.95%)
Sep 25, 2014 7.058 7.078 6.952 7.008 441,570 -0.04(-0.50%)
Sep 24, 2014 7.048 7.099 6.972 7.043 277,270 -0.01(-0.07%)
Sep 23, 2014 7.179 7.260 7.048 7.048 319,082 -0.14(-1.90%)
Sep 22, 2014 7.326 7.341 7.164 7.185 249,198 -0.15(-2.07%)
Sep 19, 2014 7.220 7.341 7.182 7.336 413,698 +0.13(+1.82%)
Sep 18, 2014 7.210 7.265 7.180 7.205 163,233 +0.01(+0.07%)
Sep 17, 2014 7.215 7.270 7.195 7.200 149,362 -0.01(-0.14%)
Sep 16, 2014 7.109 7.250 7.083 7.210 294,541 +0.07(+0.92%)
Sep 15, 2014 7.255 7.296 7.139 7.144 400,184 -0.11(-1.53%)
Sep 12, 2014 7.488 7.493 7.245 7.255 299,434 -0.24(-3.23%)
Sep 11, 2014 7.478 7.528 7.452 7.498 151,526 -0.01(-0.07%)
Sep 10, 2014 7.563 7.563 7.468 7.503 184,146 -0.06(-0.80%)
Sep 09, 2014 7.604 7.614 7.533 7.563 193,173 -0.05(-0.66%)
Sep 08, 2014 7.639 7.644 7.594 7.614 144,606 -0.03(-0.40%)
Sep 05, 2014 7.579 7.659 7.574 7.644 127,145 +0.07(+0.87%)
Sep 04, 2014 7.629 7.664 7.574 7.579 138,124 -0.03(-0.33%)
Sep 03, 2014 7.624 7.624 7.579 7.604 193,391 -0.05(-0.59%)
Sep 02, 2014 7.700 7.700 7.619 7.649 126,452 -0.03(-0.39%)
Aug 29, 2014 7.624 7.680 7.680 7.680 221,479 +0.04(+0.53%)
Aug 28, 2014 7.639 7.664 7.609 7.639 109,648 -0.00(-0.03%)
Aug 27, 2014 7.617 7.652 7.597 7.642 164,726 +0.04(+0.46%)
Aug 26, 2014 7.551 7.637 7.551 7.607 176,987 +0.04(+0.46%)
Aug 25, 2014 7.652 7.652 7.521 7.571 122,250 -0.03(-0.33%)
Aug 22, 2014 7.667 7.667 7.556 7.597 163,406 -0.06(-0.72%)
Aug 21, 2014 7.617 7.662 7.607 7.652 118,577 +0.02(+0.20%)
Aug 20, 2014 7.687 7.712 7.582 7.637 179,738 -0.04(-0.46%)
Aug 19, 2014 7.622 7.697 7.617 7.672 91,791 +0.03(+0.39%)
Aug 18, 2014 7.632 7.657 7.587 7.642 196,243 +0.07(+0.86%)
Aug 15, 2014 7.662 7.687 7.546 7.576 207,801 -0.03(-0.40%)
Aug 14, 2014 7.652 7.652 7.597 7.607 130,939 -0.03(-0.33%)
Aug 13, 2014 7.576 7.637 7.576 7.632 137,056 +0.09(+1.20%)
Aug 12, 2014 7.551 7.590 7.511 7.541 86,586 -0.02(-0.20%)
Aug 11, 2014 7.571 7.642 7.536 7.556 138,203 +0.03(+0.33%)
Aug 08, 2014 7.471 7.531 7.446 7.531 113,098 +0.09(+1.15%)
Aug 07, 2014 7.511 7.532 7.441 7.446 117,786 -0.07(-0.87%)
Aug 06, 2014 7.551 7.556 7.481 7.511 119,087 +0.00(+0.00%)
Aug 05, 2014 7.481 7.554 7.426 7.511 165,543 -0.02(-0.20%)
Aug 04, 2014 7.541 7.541 7.436 7.526 212,533 +0.04(+0.54%)
Aug 01, 2014 7.546 7.558 7.461 7.486 179,168 -0.03(-0.33%)
Jul 31, 2014 7.582 7.652 7.476 7.511 260,614 -0.10(-1.32%)
Jul 30, 2014 7.632 7.682 7.558 7.612 208,470 +0.02(+0.23%)
Jul 29, 2014 7.674 7.684 7.584 7.594 171,964 -0.04(-0.52%)
Jul 28, 2014 7.539 7.674 7.534 7.634 276,894 +0.09(+1.26%)
Jul 25, 2014 7.589 7.594 7.499 7.539 235,194 -0.06(-0.79%)
Jul 24, 2014 7.674 7.694 7.584 7.599 221,596 -0.09(-1.17%)
Jul 23, 2014 7.709 7.729 7.644 7.689 221,181 -0.02(-0.32%)
Jul 22, 2014 7.819 7.824 7.714 7.714 112,261 -0.07(-0.90%)
Jul 21, 2014 7.819 7.819 7.739 7.784 198,457 -0.03(-0.45%)
Jul 18, 2014 7.624 7.819 7.619 7.819 344,315 +0.21(+2.75%)
Jul 17, 2014 7.614 7.654 7.589 7.609 136,534 -0.01(-0.13%)
Jul 16, 2014 7.624 7.669 7.564 7.619 131,736 +0.03(+0.39%)
Jul 15, 2014 7.654 7.669 7.579 7.589 155,924 -0.04(-0.59%)
Jul 14, 2014 7.599 7.664 7.563 7.634 159,111 +0.09(+1.19%)
Jul 11, 2014 7.604 7.627 7.504 7.544 147,931 -0.04(-0.53%)
Jul 10, 2014 7.484 7.624 7.484 7.584 270,641 +0.04(+0.60%)
Jul 09, 2014 7.514 7.559 7.424 7.539 213,403 +0.06(+0.80%)
Jul 08, 2014 7.414 7.519 7.384 7.479 264,732 +0.06(+0.87%)
Jul 07, 2014 7.404 7.439 7.365 7.414 152,774 +0.01(+0.13%)
Jul 03, 2014 7.439 7.404 7.404 7.404 106,022 -0.02(-0.34%)
Jul 02, 2014 7.464 7.474 7.404 7.429 178,247 -0.01(-0.20%)
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.