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

Whitestone REIT (NY: WSR )

12.34 UNCHANGED
Streaming Delayed 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 (%)
Mar 28, 2013 7.042 7.042 6.986 7.014 169,799 +0.00(+0.00%)
Mar 27, 2013 6.926 7.023 6.903 7.014 155,618 +0.03(+0.40%)
Mar 26, 2013 7.009 7.070 6.921 6.986 196,448 -0.02(-0.33%)
Mar 25, 2013 7.037 7.107 6.968 7.009 126,568 -0.01(-0.20%)
Mar 22, 2013 6.954 7.037 6.884 7.023 206,250 +0.06(+0.86%)
Mar 21, 2013 6.926 6.996 6.894 6.963 102,095 +0.03(+0.47%)
Mar 20, 2013 6.926 6.949 6.870 6.931 112,208 +0.02(+0.27%)
Mar 19, 2013 6.935 6.996 6.875 6.912 188,637 +0.01(+0.13%)
Mar 18, 2013 6.838 6.949 6.833 6.903 171,876 +0.00(+0.07%)
Mar 15, 2013 6.945 6.968 6.859 6.898 293,670 -0.02(-0.27%)
Mar 14, 2013 6.810 6.945 6.806 6.917 182,632 +0.09(+1.36%)
Mar 13, 2013 6.857 6.902 6.718 6.824 543,548 -0.13(-1.87%)
Mar 12, 2013 6.991 7.020 6.926 6.954 97,662 -0.04(-0.53%)
Mar 11, 2013 6.986 7.042 6.977 6.991 182,278 +0.01(+0.20%)
Mar 08, 2013 6.991 6.991 6.921 6.977 155,743 +0.00(+0.07%)
Mar 07, 2013 6.935 6.972 6.880 6.972 137,352 +0.02(+0.27%)
Mar 06, 2013 6.972 6.992 6.926 6.954 150,273 -0.04(-0.53%)
Mar 05, 2013 6.991 6.996 6.931 6.991 138,995 +0.00(+0.07%)
Mar 04, 2013 6.921 6.986 6.912 6.986 156,775 +0.07(+1.07%)
Mar 01, 2013 6.829 6.931 6.824 6.912 98,829 +0.08(+1.15%)
Feb 28, 2013 6.903 6.903 6.815 6.833 146,897 -0.08(-1.14%)
Feb 27, 2013 6.829 6.990 6.810 6.912 142,092 +0.08(+1.22%)
Feb 26, 2013 6.838 6.894 6.718 6.829 187,458 -0.13(-1.86%)
Feb 22, 2013 6.861 6.986 6.857 6.958 106,365 +0.14(+2.11%)
Feb 21, 2013 6.940 6.949 6.806 6.815 213,082 -0.12(-1.74%)
Feb 20, 2013 6.945 7.005 6.912 6.935 237,743 -0.01(-0.20%)
Feb 19, 2013 6.894 6.949 6.861 6.949 591,323 +0.09(+1.28%)
Feb 15, 2013 6.857 6.908 6.787 6.861 144,879 +0.05(+0.75%)
Feb 14, 2013 6.810 6.824 6.776 6.810 196,114 -0.06(-0.88%)
Feb 13, 2013 6.861 6.873 6.764 6.870 198,046 +0.05(+0.68%)
Feb 12, 2013 6.857 6.857 6.810 6.824 205,136 -0.02(-0.27%)
Feb 11, 2013 6.810 6.843 6.764 6.843 271,873 +0.06(+0.82%)
Feb 08, 2013 6.741 6.810 6.704 6.787 272,894 +0.06(+0.90%)
Feb 07, 2013 6.643 6.745 6.620 6.727 255,093 +0.08(+1.18%)
Feb 06, 2013 6.620 6.648 6.579 6.648 148,082 +0.04(+0.63%)
Feb 04, 2013 6.671 6.694 6.597 6.606 195,993 -0.06(-0.90%)
Feb 01, 2013 6.606 6.681 6.565 6.667 158,413 +0.09(+1.34%)
Jan 31, 2013 6.630 6.630 6.542 6.579 272,935 -0.04(-0.56%)
Jan 30, 2013 6.704 6.704 6.583 6.616 209,035 -0.10(-1.52%)
Jan 29, 2013 6.616 6.718 6.611 6.718 217,461 +0.02(+0.35%)
Jan 28, 2013 6.542 6.716 6.518 6.694 337,255 +0.17(+2.63%)
Jan 25, 2013 6.597 6.597 6.509 6.523 156,835 -0.04(-0.64%)
Jan 24, 2013 6.569 6.597 6.551 6.565 184,801 +0.01(+0.21%)
Jan 23, 2013 6.518 6.579 6.518 6.551 465,753 +0.07(+1.14%)
Jan 22, 2013 6.504 6.514 6.467 6.477 273,123 -0.01(-0.21%)
Jan 18, 2013 6.569 6.616 6.477 6.491 319,639 -0.06(-0.92%)
Jan 17, 2013 6.579 6.579 6.518 6.551 498,653 -0.03(-0.49%)
Jan 16, 2013 6.643 6.676 6.560 6.583 222,810 -0.06(-0.91%)
Jan 15, 2013 6.653 6.694 6.611 6.643 258,290 +0.00(+0.07%)
Jan 14, 2013 6.602 6.639 6.588 6.639 145,609 +0.01(+0.14%)
Jan 11, 2013 6.634 6.639 6.602 6.630 107,563 +0.00(+0.00%)
Jan 10, 2013 6.648 6.648 6.579 6.630 162,126 +0.00(+0.00%)
Jan 09, 2013 6.602 6.667 6.574 6.630 265,965 +0.04(+0.63%)
Jan 08, 2013 6.639 6.704 6.532 6.588 188,237 -0.03(-0.49%)
Jan 07, 2013 6.704 6.704 6.602 6.620 309,077 -0.08(-1.18%)
Jan 04, 2013 6.648 6.745 6.602 6.699 317,390 +0.09(+1.33%)
Jan 03, 2013 6.634 6.648 6.583 6.611 189,226 -0.02(-0.28%)
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.