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 (%)
Jul 31, 2015 7.027 7.135 6.989 7.016 1,097,595 +0.03(+0.39%)
Jul 30, 2015 6.934 7.010 6.934 6.989 577,803 +0.03(+0.43%)
Jul 29, 2015 6.862 7.002 6.787 6.959 624,834 +0.09(+1.33%)
Jul 28, 2015 7.050 7.083 6.846 6.867 794,542 -0.16(-2.22%)
Jul 27, 2015 7.002 7.083 6.975 7.024 257,510 +0.03(+0.39%)
Jul 24, 2015 7.045 7.104 6.980 6.997 343,997 -0.05(-0.76%)
Jul 23, 2015 7.158 7.212 7.045 7.050 306,449 -0.06(-0.83%)
Jul 22, 2015 7.094 7.147 7.090 7.110 128,371 +0.02(+0.23%)
Jul 21, 2015 7.147 7.217 7.088 7.094 178,326 -0.05(-0.75%)
Jul 20, 2015 7.180 7.196 7.131 7.147 171,157 -0.04(-0.52%)
Jul 17, 2015 7.174 7.217 7.153 7.185 174,997 +0.03(+0.45%)
Jul 16, 2015 7.201 7.228 7.129 7.153 204,381 +0.01(+0.08%)
Jul 15, 2015 7.191 7.207 7.131 7.147 229,769 -0.06(-0.90%)
Jul 14, 2015 7.174 7.239 7.126 7.212 223,792 +0.06(+0.83%)
Jul 13, 2015 7.217 7.287 7.153 7.153 313,478 -0.08(-1.04%)
Jul 10, 2015 7.212 7.282 7.127 7.228 432,518 +0.07(+0.98%)
Jul 09, 2015 7.271 7.271 7.158 7.158 420,051 -0.02(-0.30%)
Jul 08, 2015 7.110 7.201 7.088 7.180 431,616 +0.05(+0.68%)
Jul 07, 2015 7.110 7.174 7.099 7.131 413,111 +0.03(+0.46%)
Jul 06, 2015 6.997 7.110 6.975 7.099 369,256 +0.06(+0.92%)
Jul 02, 2015 7.099 7.034 7.034 7.034 318,409 -0.04(-0.61%)
Jul 01, 2015 7.029 7.128 7.029 7.077 397,816 +0.06(+0.92%)
Jun 30, 2015 7.067 7.158 6.986 7.013 416,605 -0.06(-0.80%)
Jun 29, 2015 7.139 7.214 7.005 7.069 608,474 -0.06(-0.90%)
Jun 26, 2015 7.005 7.155 7.000 7.133 611,617 +0.15(+2.14%)
Jun 25, 2015 7.267 7.267 6.893 6.984 1,071,221 -0.28(-3.90%)
Jun 24, 2015 7.299 7.351 7.262 7.267 675,560 -0.01(-0.07%)
Jun 23, 2015 7.289 7.342 7.240 7.273 3,059,280 -0.32(-4.16%)
Jun 22, 2015 7.599 7.684 7.583 7.588 189,266 +0.04(+0.57%)
Jun 19, 2015 7.604 7.625 7.521 7.545 374,624 -0.04(-0.49%)
Jun 18, 2015 7.444 7.652 7.444 7.583 210,453 +0.15(+2.01%)
Jun 17, 2015 7.428 7.433 7.412 7.433 91,099 -0.02(-0.29%)
Jun 16, 2015 7.337 7.460 7.337 7.454 148,517 +0.12(+1.68%)
Jun 15, 2015 7.396 7.467 7.310 7.331 235,905 -0.12(-1.58%)
Jun 12, 2015 7.428 7.470 7.412 7.449 126,123 +0.02(+0.22%)
Jun 11, 2015 7.449 7.481 7.406 7.433 133,768 -0.01(-0.14%)
Jun 10, 2015 7.433 7.502 7.417 7.444 173,395 +0.03(+0.36%)
Jun 09, 2015 7.454 7.454 7.369 7.417 230,128 +0.00(+0.00%)
Jun 08, 2015 7.374 7.465 7.358 7.417 144,192 +0.02(+0.29%)
Jun 05, 2015 7.460 7.524 7.331 7.396 317,189 -0.07(-1.00%)
Jun 04, 2015 7.470 7.519 7.460 7.470 133,574 -0.03(-0.36%)
Jun 03, 2015 7.529 7.567 7.486 7.497 159,719 -0.05(-0.64%)
Jun 02, 2015 7.513 7.615 7.486 7.545 183,981 -0.03(-0.35%)
Jun 01, 2015 7.524 7.650 7.484 7.572 239,090 +0.07(+0.93%)
May 29, 2015 7.529 7.535 7.460 7.502 423,853 -0.01(-0.18%)
May 28, 2015 7.511 7.532 7.452 7.516 198,590 +0.01(+0.07%)
May 27, 2015 7.500 7.537 7.495 7.511 154,139 +0.00(+0.00%)
May 26, 2015 7.569 7.569 7.468 7.511 136,028 -0.09(-1.19%)
May 22, 2015 7.596 7.601 7.601 7.601 189,210 +0.01(+0.07%)
May 21, 2015 7.643 7.659 7.585 7.596 96,954 -0.06(-0.83%)
May 20, 2015 7.702 7.723 7.649 7.659 99,074 -0.04(-0.55%)
May 19, 2015 7.723 7.759 7.686 7.702 125,942 -0.03(-0.34%)
May 18, 2015 7.659 7.765 7.638 7.728 135,926 +0.10(+1.32%)
May 15, 2015 7.606 7.707 7.585 7.627 185,791 +0.04(+0.56%)
May 14, 2015 7.489 7.654 7.489 7.585 211,870 +0.12(+1.64%)
May 13, 2015 7.638 7.654 7.452 7.463 244,970 -0.15(-1.95%)
May 12, 2015 7.495 7.617 7.457 7.611 208,169 +0.16(+2.14%)
May 11, 2015 7.532 7.574 7.441 7.452 178,861 -0.06(-0.78%)
May 08, 2015 7.463 7.569 7.447 7.511 161,105 +0.06(+0.78%)
May 07, 2015 7.441 7.489 7.436 7.452 288,681 -0.01(-0.07%)
May 06, 2015 7.601 7.691 7.436 7.457 378,430 -0.21(-2.70%)
May 05, 2015 7.835 7.835 7.580 7.665 212,518 -0.19(-2.43%)
May 04, 2015 7.856 7.914 7.797 7.856 191,355 +0.00(+0.00%)
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.