Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2014 7.925 7.736 7.736 7.736 205,684 -0.17(-2.20%)
Dec 30, 2014 7.833 7.961 7.833 7.910 144,375 +0.04(+0.52%)
Dec 29, 2014 7.751 7.879 7.751 7.869 152,268 +0.10(+1.32%)
Dec 26, 2014 7.700 7.771 7.689 7.766 137,091 +0.06(+0.80%)
Dec 24, 2014 7.689 7.705 7.705 7.705 70,905 +0.03(+0.40%)
Dec 23, 2014 7.695 7.695 7.618 7.674 117,157 -0.01(-0.13%)
Dec 22, 2014 7.602 7.689 7.592 7.684 136,859 +0.10(+1.35%)
Dec 19, 2014 7.572 7.659 7.500 7.582 330,684 +0.01(+0.14%)
Dec 18, 2014 7.602 7.602 7.449 7.572 167,985 +0.04(+0.48%)
Dec 17, 2014 7.377 7.546 7.377 7.536 189,610 +0.15(+2.08%)
Dec 16, 2014 7.326 7.449 7.254 7.382 198,777 +0.07(+0.91%)
Dec 15, 2014 7.485 7.541 7.300 7.316 290,118 -0.16(-2.19%)
Dec 12, 2014 7.577 7.633 7.474 7.480 108,955 -0.13(-1.75%)
Dec 11, 2014 7.623 7.700 7.602 7.613 116,345 +0.03(+0.41%)
Dec 10, 2014 7.572 7.643 7.526 7.582 131,188 -0.04(-0.54%)
Dec 09, 2014 7.515 7.628 7.495 7.623 215,614 +0.10(+1.36%)
Dec 08, 2014 7.602 7.669 7.500 7.521 106,488 -0.07(-0.94%)
Dec 05, 2014 7.541 7.608 7.536 7.592 102,246 +0.03(+0.41%)
Dec 04, 2014 7.618 7.643 7.556 7.561 168,830 -0.05(-0.61%)
Dec 03, 2014 7.608 7.638 7.556 7.608 213,235 +0.02(+0.27%)
Dec 02, 2014 7.556 7.628 7.495 7.587 166,656 +0.05(+0.61%)
Dec 01, 2014 7.577 7.643 7.536 7.541 118,460 -0.07(-0.87%)
Nov 28, 2014 7.618 7.715 7.602 7.608 113,245 -0.05(-0.60%)
Nov 26, 2014 7.643 7.654 7.654 7.654 126,770 +0.03(+0.44%)
Nov 25, 2014 7.651 7.656 7.600 7.620 174,657 +0.01(+0.07%)
Nov 24, 2014 7.529 7.631 7.514 7.615 105,365 +0.08(+1.01%)
Nov 21, 2014 7.631 7.631 7.524 7.539 107,992 -0.02(-0.20%)
Nov 20, 2014 7.483 7.564 7.469 7.554 127,142 +0.07(+0.88%)
Nov 19, 2014 7.534 7.564 7.478 7.488 139,405 -0.08(-1.01%)
Nov 18, 2014 7.570 7.605 7.544 7.564 155,255 -0.02(-0.20%)
Nov 17, 2014 7.554 7.625 7.554 7.580 154,722 +0.02(+0.20%)
Nov 14, 2014 7.636 7.656 7.524 7.564 179,047 -0.05(-0.67%)
Nov 13, 2014 7.676 7.676 7.610 7.615 136,102 -0.05(-0.60%)
Nov 12, 2014 7.656 7.661 7.612 7.661 80,217 -0.01(-0.07%)
Nov 11, 2014 7.676 7.676 7.615 7.666 211,502 +0.01(+0.13%)
Nov 10, 2014 7.549 7.656 7.508 7.656 179,937 +0.13(+1.69%)
Nov 07, 2014 7.595 7.595 7.432 7.529 193,324 -0.06(-0.80%)
Nov 06, 2014 7.600 7.610 7.508 7.590 189,609 +0.04(+0.47%)
Nov 05, 2014 7.636 7.651 7.508 7.554 114,811 -0.03(-0.40%)
Nov 04, 2014 7.600 7.636 7.544 7.585 123,785 -0.05(-0.67%)
Nov 03, 2014 7.646 7.666 7.508 7.636 210,240 +0.01(+0.07%)
Oct 31, 2014 7.631 7.666 7.590 7.631 174,883 +0.05(+0.67%)
Oct 30, 2014 7.468 7.580 7.432 7.580 209,782 +0.07(+0.91%)
Oct 29, 2014 7.577 7.577 7.450 7.511 148,506 -0.07(-0.93%)
Oct 28, 2014 7.460 7.582 7.359 7.582 214,944 +0.16(+2.18%)
Oct 27, 2014 7.364 7.439 7.344 7.420 96,848 +0.08(+1.03%)
Oct 24, 2014 7.400 7.400 7.289 7.344 110,556 -0.04(-0.55%)
Oct 23, 2014 7.354 7.420 7.309 7.385 150,224 +0.07(+0.97%)
Oct 22, 2014 7.304 7.375 7.289 7.314 175,886 +0.01(+0.07%)
Oct 21, 2014 7.354 7.354 7.263 7.309 306,830 -0.03(-0.41%)
Oct 20, 2014 7.268 7.339 7.217 7.339 378,776 +0.11(+1.54%)
Oct 17, 2014 7.364 7.364 7.198 7.228 133,522 -0.04(-0.49%)
Oct 16, 2014 7.182 7.339 7.142 7.263 201,376 +0.03(+0.42%)
Oct 15, 2014 7.238 7.309 6.950 7.233 344,658 -0.08(-1.04%)
Oct 14, 2014 7.284 7.395 7.233 7.309 232,156 +0.10(+1.33%)
Oct 13, 2014 7.193 7.334 7.162 7.213 314,548 +0.06(+0.85%)
Oct 10, 2014 7.127 7.248 7.113 7.152 217,837 +0.00(+0.00%)
Oct 09, 2014 7.213 7.233 7.107 7.152 184,324 -0.04(-0.56%)
Oct 08, 2014 7.026 7.248 7.006 7.193 216,531 +0.16(+2.30%)
Oct 07, 2014 7.097 7.122 7.031 7.031 109,244 -0.07(-0.93%)
Oct 06, 2014 7.152 7.152 7.097 7.097 103,833 -0.04(-0.57%)
Oct 03, 2014 7.142 7.147 7.000 7.137 136,491 +0.07(+0.93%)
Oct 02, 2014 7.031 7.152 7.031 7.071 132,538 +0.03(+0.36%)
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.