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 (%)
Oct 30, 2015 6.958 6.958 6.847 6.869 131,158 -0.07(-0.96%)
Oct 29, 2015 7.025 7.053 6.908 6.936 99,786 -0.08(-1.15%)
Oct 28, 2015 6.884 7.050 6.812 7.017 230,262 +0.13(+1.84%)
Oct 27, 2015 6.972 7.003 6.840 6.890 227,427 -0.08(-1.19%)
Oct 26, 2015 7.017 7.039 6.928 6.972 121,020 -0.03(-0.47%)
Oct 23, 2015 7.094 7.132 6.950 7.006 212,328 -0.08(-1.09%)
Oct 22, 2015 6.978 7.138 6.956 7.083 291,754 +0.14(+1.99%)
Oct 21, 2015 6.945 7.022 6.934 6.945 168,359 -0.02(-0.24%)
Oct 20, 2015 6.906 6.989 6.906 6.961 195,521 +0.01(+0.08%)
Oct 19, 2015 6.961 7.017 6.879 6.956 230,494 +0.02(+0.32%)
Oct 16, 2015 6.812 6.995 6.779 6.934 315,394 +0.14(+2.03%)
Oct 15, 2015 6.636 6.796 6.597 6.796 282,496 +0.19(+2.84%)
Oct 14, 2015 6.664 6.746 6.608 6.608 168,663 -0.07(-1.07%)
Oct 13, 2015 6.658 6.746 6.630 6.680 239,225 +0.00(+0.00%)
Oct 12, 2015 6.586 6.691 6.570 6.680 261,338 +0.11(+1.68%)
Oct 09, 2015 6.608 6.609 6.559 6.570 121,618 -0.03(-0.50%)
Oct 08, 2015 6.570 6.608 6.526 6.603 182,091 +0.04(+0.59%)
Oct 07, 2015 6.432 6.575 6.421 6.564 316,965 +0.14(+2.23%)
Oct 06, 2015 6.432 6.473 6.385 6.421 183,483 -0.04(-0.68%)
Oct 05, 2015 6.399 6.476 6.349 6.465 213,557 +0.10(+1.56%)
Oct 02, 2015 6.322 6.377 6.256 6.366 158,646 +0.01(+0.09%)
Oct 01, 2015 6.327 6.360 6.195 6.360 208,283 +0.05(+0.83%)
Sep 30, 2015 6.253 6.319 6.198 6.308 341,861 +0.09(+1.41%)
Sep 29, 2015 6.226 6.291 6.182 6.220 225,388 -0.01(-0.09%)
Sep 28, 2015 6.395 6.395 6.144 6.226 472,112 -0.18(-2.82%)
Sep 25, 2015 6.554 6.575 6.401 6.406 418,066 -0.10(-1.51%)
Sep 24, 2015 6.516 6.559 6.461 6.505 229,192 -0.04(-0.59%)
Sep 23, 2015 6.538 6.587 6.485 6.543 222,516 +0.04(+0.67%)
Sep 22, 2015 6.494 6.603 6.488 6.499 300,930 -0.04(-0.67%)
Sep 21, 2015 6.570 6.598 6.510 6.543 316,124 +0.01(+0.08%)
Sep 18, 2015 6.384 6.548 6.346 6.538 624,338 +0.07(+1.10%)
Sep 17, 2015 6.226 6.647 6.220 6.466 762,850 +0.23(+3.68%)
Sep 16, 2015 6.094 6.264 6.094 6.237 409,146 +0.14(+2.33%)
Sep 15, 2015 6.111 6.121 6.067 6.094 333,922 -0.01(-0.09%)
Sep 14, 2015 6.067 6.111 6.012 6.100 272,656 +0.09(+1.46%)
Sep 11, 2015 5.947 6.062 5.930 6.012 266,390 +0.05(+0.92%)
Sep 10, 2015 5.980 6.034 5.936 5.958 328,367 -0.02(-0.27%)
Sep 09, 2015 6.166 6.166 5.963 5.974 370,555 -0.11(-1.89%)
Sep 08, 2015 6.073 6.160 6.018 6.089 403,143 +0.13(+2.20%)
Sep 04, 2015 6.067 5.958 5.958 5.958 409,086 -0.17(-2.77%)
Sep 03, 2015 6.160 6.259 6.116 6.127 389,324 +0.02(+0.27%)
Sep 02, 2015 6.127 6.275 6.083 6.111 229,238 +0.02(+0.36%)
Sep 01, 2015 6.187 6.209 6.060 6.089 389,699 -0.16(-2.54%)
Aug 31, 2015 6.237 6.297 6.166 6.248 432,647 -0.06(-1.00%)
Aug 28, 2015 6.289 6.370 6.245 6.310 364,645 -0.01(-0.09%)
Aug 27, 2015 6.289 6.392 6.191 6.316 444,366 +0.11(+1.75%)
Aug 26, 2015 6.153 6.240 5.996 6.207 696,094 +0.18(+2.97%)
Aug 25, 2015 6.652 6.913 6.023 6.028 861,629 -0.05(-0.80%)
Aug 24, 2015 6.462 6.479 5.372 6.077 1,618,444 -0.59(-8.87%)
Aug 21, 2015 6.717 6.815 6.587 6.669 520,023 -0.13(-1.92%)
Aug 20, 2015 6.831 6.875 6.777 6.799 296,858 -0.07(-1.03%)
Aug 19, 2015 6.929 6.929 6.788 6.869 253,882 -0.06(-0.86%)
Aug 18, 2015 6.896 6.951 6.869 6.929 282,658 +0.01(+0.08%)
Aug 17, 2015 6.875 6.962 6.831 6.924 171,836 +0.03(+0.39%)
Aug 14, 2015 6.842 6.902 6.783 6.896 126,653 +0.03(+0.47%)
Aug 13, 2015 6.831 6.929 6.783 6.864 202,167 +0.00(+0.00%)
Aug 12, 2015 6.837 6.886 6.511 6.864 493,250 -0.02(-0.32%)
Aug 11, 2015 6.658 6.896 6.625 6.886 530,581 +0.23(+3.51%)
Aug 10, 2015 6.896 7.097 6.625 6.652 792,216 -0.19(-2.78%)
Aug 07, 2015 7.032 7.109 6.652 6.842 875,459 -0.24(-3.37%)
Aug 06, 2015 7.260 7.260 6.783 7.081 565,426 +0.03(+0.46%)
Aug 05, 2015 7.162 7.162 6.924 7.048 521,965 -0.07(-0.92%)
Aug 04, 2015 7.114 7.184 7.092 7.114 388,410 -0.02(-0.30%)
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.