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 (%)
Feb 27, 2015 8.358 8.368 8.238 8.279 215,245 +0.00(+0.03%)
Feb 26, 2015 8.224 8.297 8.157 8.277 269,004 +0.08(+0.95%)
Feb 25, 2015 8.157 8.266 8.136 8.198 167,007 +0.08(+0.96%)
Feb 24, 2015 8.157 8.162 8.068 8.120 157,942 -0.01(-0.06%)
Feb 23, 2015 8.115 8.162 8.068 8.125 102,681 +0.02(+0.26%)
Feb 20, 2015 8.047 8.167 8.047 8.105 95,688 +0.06(+0.71%)
Feb 19, 2015 8.224 8.224 8.047 8.047 117,591 -0.17(-2.03%)
Feb 18, 2015 8.073 8.219 8.073 8.214 118,040 +0.11(+1.42%)
Feb 17, 2015 8.167 8.240 8.058 8.099 149,846 -0.04(-0.45%)
Feb 13, 2015 8.214 8.136 8.136 8.136 150,136 -0.07(-0.83%)
Feb 12, 2015 8.110 8.209 8.089 8.204 114,985 +0.13(+1.61%)
Feb 11, 2015 8.099 8.193 7.979 8.073 164,724 -0.05(-0.58%)
Feb 10, 2015 8.146 8.198 7.990 8.120 230,452 +0.03(+0.32%)
Feb 09, 2015 8.136 8.214 8.089 8.094 159,779 -0.07(-0.83%)
Feb 06, 2015 8.428 8.428 8.151 8.162 231,303 -0.24(-2.86%)
Feb 05, 2015 8.324 8.423 8.261 8.402 187,553 +0.14(+1.70%)
Feb 04, 2015 8.282 8.339 8.229 8.261 138,290 -0.07(-0.81%)
Feb 03, 2015 8.209 8.355 8.209 8.329 159,338 +0.16(+1.91%)
Feb 02, 2015 8.282 8.282 8.037 8.172 175,084 -0.01(-0.13%)
Jan 30, 2015 8.339 8.386 8.183 8.183 243,197 -0.19(-2.21%)
Jan 29, 2015 8.352 8.378 8.249 8.368 241,543 +0.06(+0.69%)
Jan 28, 2015 8.389 8.451 8.311 8.311 122,426 -0.10(-1.17%)
Jan 27, 2015 8.347 8.446 8.347 8.409 199,904 -0.03(-0.37%)
Jan 26, 2015 8.300 8.446 8.228 8.440 202,443 +0.13(+1.62%)
Jan 23, 2015 8.316 8.347 8.254 8.306 218,834 -0.03(-0.37%)
Jan 22, 2015 8.202 8.358 8.186 8.337 317,071 +0.13(+1.64%)
Jan 21, 2015 8.181 8.233 8.150 8.202 136,148 -0.02(-0.19%)
Jan 20, 2015 8.275 8.399 8.150 8.218 349,577 -0.02(-0.19%)
Jan 16, 2015 7.948 8.249 7.948 8.233 260,422 +0.27(+3.45%)
Jan 15, 2015 8.015 8.015 7.896 7.958 228,615 -0.03(-0.32%)
Jan 14, 2015 7.844 8.000 7.798 7.984 109,800 +0.09(+1.12%)
Jan 13, 2015 7.953 7.974 7.808 7.896 131,856 +0.01(+0.07%)
Jan 12, 2015 7.912 7.943 7.886 7.891 134,090 +0.02(+0.20%)
Jan 09, 2015 7.901 7.953 7.865 7.875 141,394 -0.05(-0.59%)
Jan 08, 2015 7.995 8.003 7.865 7.922 273,313 -0.05(-0.65%)
Jan 07, 2015 7.974 8.008 7.927 7.974 131,318 +0.03(+0.33%)
Jan 06, 2015 7.969 8.031 7.922 7.948 149,663 -0.01(-0.07%)
Jan 05, 2015 7.855 8.005 7.855 7.953 160,337 +0.07(+0.85%)
Jan 02, 2015 7.813 7.932 7.813 7.886 88,832 +0.10(+1.30%)
Dec 31, 2014 7.975 7.785 7.785 7.785 204,387 -0.18(-2.20%)
Dec 30, 2014 7.883 8.011 7.883 7.960 143,465 +0.04(+0.52%)
Dec 29, 2014 7.800 7.929 7.800 7.919 151,309 +0.10(+1.32%)
Dec 26, 2014 7.749 7.821 7.738 7.816 136,227 +0.06(+0.80%)
Dec 24, 2014 7.738 7.754 7.754 7.754 70,458 +0.03(+0.40%)
Dec 23, 2014 7.743 7.743 7.666 7.723 116,419 -0.01(-0.13%)
Dec 22, 2014 7.651 7.738 7.640 7.733 135,996 +0.10(+1.35%)
Dec 19, 2014 7.620 7.707 7.548 7.630 328,600 +0.01(+0.14%)
Dec 18, 2014 7.651 7.651 7.496 7.620 166,926 +0.04(+0.48%)
Dec 17, 2014 7.424 7.594 7.424 7.584 188,415 +0.15(+2.08%)
Dec 16, 2014 7.372 7.496 7.300 7.429 197,524 +0.07(+0.91%)
Dec 15, 2014 7.532 7.589 7.347 7.362 288,289 -0.16(-2.19%)
Dec 12, 2014 7.625 7.682 7.522 7.527 108,269 -0.13(-1.75%)
Dec 11, 2014 7.671 7.749 7.651 7.661 115,612 +0.03(+0.41%)
Dec 10, 2014 7.620 7.692 7.573 7.630 130,361 -0.04(-0.54%)
Dec 09, 2014 7.563 7.676 7.543 7.671 214,255 +0.10(+1.36%)
Dec 08, 2014 7.651 7.718 7.548 7.568 105,817 -0.07(-0.94%)
Dec 05, 2014 7.589 7.656 7.584 7.640 101,601 +0.03(+0.41%)
Dec 04, 2014 7.666 7.692 7.604 7.609 167,766 -0.05(-0.61%)
Dec 03, 2014 7.656 7.687 7.604 7.656 211,891 +0.02(+0.27%)
Dec 02, 2014 7.604 7.676 7.542 7.635 165,606 +0.05(+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.