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

Whitestone REIT (NY: WSR )

13.37 +0.29 (+2.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 6.915 6.915 6.805 6.827 131,975 -0.07(-0.96%)
Oct 29, 2015 6.981 7.009 6.865 6.893 100,407 -0.08(-1.15%)
Oct 28, 2015 6.842 7.006 6.770 6.973 231,695 +0.13(+1.84%)
Oct 27, 2015 6.929 6.959 6.798 6.847 228,842 -0.08(-1.19%)
Oct 26, 2015 6.973 6.995 6.885 6.929 121,773 -0.03(-0.47%)
Oct 23, 2015 7.050 7.088 6.907 6.962 213,649 -0.08(-1.09%)
Oct 22, 2015 6.935 7.094 6.913 7.039 293,570 +0.14(+1.99%)
Oct 21, 2015 6.902 6.979 6.891 6.902 169,407 -0.02(-0.24%)
Oct 20, 2015 6.864 6.946 6.864 6.918 196,738 +0.01(+0.08%)
Oct 19, 2015 6.918 6.973 6.836 6.913 231,929 +0.02(+0.32%)
Oct 16, 2015 6.770 6.951 6.737 6.891 317,356 +0.14(+2.03%)
Oct 15, 2015 6.595 6.754 6.557 6.754 284,254 +0.19(+2.84%)
Oct 14, 2015 6.622 6.705 6.568 6.568 169,713 -0.07(-1.07%)
Oct 13, 2015 6.617 6.705 6.589 6.639 240,714 +0.00(+0.00%)
Oct 12, 2015 6.546 6.650 6.529 6.639 262,965 +0.11(+1.68%)
Oct 09, 2015 6.568 6.569 6.518 6.529 122,375 -0.03(-0.50%)
Oct 08, 2015 6.529 6.568 6.485 6.562 183,224 +0.04(+0.59%)
Oct 07, 2015 6.392 6.535 6.381 6.524 318,938 +0.14(+2.23%)
Oct 06, 2015 6.392 6.433 6.345 6.381 184,625 -0.04(-0.68%)
Oct 05, 2015 6.359 6.436 6.310 6.425 214,886 +0.10(+1.56%)
Oct 02, 2015 6.282 6.337 6.218 6.326 159,633 +0.01(+0.09%)
Oct 01, 2015 6.288 6.321 6.156 6.321 209,579 +0.05(+0.83%)
Sep 30, 2015 6.214 6.280 6.160 6.269 343,988 +0.09(+1.41%)
Sep 29, 2015 6.187 6.252 6.144 6.182 226,791 -0.01(-0.09%)
Sep 28, 2015 6.356 6.356 6.106 6.187 475,050 -0.18(-2.82%)
Sep 25, 2015 6.513 6.534 6.361 6.367 420,668 -0.10(-1.51%)
Sep 24, 2015 6.475 6.519 6.421 6.464 230,618 -0.04(-0.59%)
Sep 23, 2015 6.497 6.546 6.445 6.503 223,901 +0.04(+0.67%)
Sep 22, 2015 6.454 6.562 6.448 6.459 302,803 -0.04(-0.67%)
Sep 21, 2015 6.530 6.557 6.470 6.503 318,091 +0.01(+0.08%)
Sep 18, 2015 6.345 6.508 6.307 6.497 628,224 +0.07(+1.10%)
Sep 17, 2015 6.187 6.606 6.182 6.426 767,598 +0.23(+3.68%)
Sep 16, 2015 6.057 6.225 6.057 6.198 411,692 +0.14(+2.33%)
Sep 15, 2015 6.073 6.083 6.030 6.057 336,000 -0.01(-0.09%)
Sep 14, 2015 6.030 6.073 5.975 6.062 274,353 +0.09(+1.46%)
Sep 11, 2015 5.910 6.024 5.894 5.975 268,048 +0.05(+0.92%)
Sep 10, 2015 5.943 5.997 5.899 5.921 330,411 -0.02(-0.27%)
Sep 09, 2015 6.127 6.127 5.926 5.937 372,861 -0.11(-1.89%)
Sep 08, 2015 6.035 6.122 5.981 6.051 405,652 +0.13(+2.20%)
Sep 04, 2015 6.030 5.921 5.921 5.921 411,632 -0.17(-2.77%)
Sep 03, 2015 6.122 6.220 6.078 6.089 391,747 +0.02(+0.27%)
Sep 02, 2015 6.089 6.236 6.046 6.073 230,664 +0.02(+0.36%)
Sep 01, 2015 6.149 6.171 6.023 6.051 392,124 -0.16(-2.54%)
Aug 31, 2015 6.198 6.258 6.127 6.209 435,340 -0.06(-1.00%)
Aug 28, 2015 6.250 6.331 6.207 6.271 366,914 -0.01(-0.09%)
Aug 27, 2015 6.250 6.352 6.153 6.277 447,131 +0.11(+1.75%)
Aug 26, 2015 6.115 6.201 5.959 6.169 700,427 +0.18(+2.97%)
Aug 25, 2015 6.611 6.870 5.986 5.991 866,992 -0.05(-0.80%)
Aug 24, 2015 6.422 6.439 5.339 6.040 1,628,517 -0.59(-8.87%)
Aug 21, 2015 6.676 6.773 6.546 6.627 523,260 -0.13(-1.92%)
Aug 20, 2015 6.789 6.832 6.735 6.757 298,706 -0.07(-1.03%)
Aug 19, 2015 6.886 6.886 6.746 6.827 255,463 -0.06(-0.86%)
Aug 18, 2015 6.854 6.908 6.827 6.886 284,418 +0.01(+0.08%)
Aug 17, 2015 6.832 6.919 6.789 6.881 172,905 +0.03(+0.39%)
Aug 14, 2015 6.800 6.859 6.741 6.854 127,442 +0.03(+0.47%)
Aug 13, 2015 6.789 6.886 6.741 6.821 203,425 +0.00(+0.00%)
Aug 12, 2015 6.795 6.843 6.471 6.821 496,320 -0.02(-0.32%)
Aug 11, 2015 6.617 6.854 6.584 6.843 533,884 +0.23(+3.51%)
Aug 10, 2015 6.854 7.053 6.584 6.611 797,146 -0.19(-2.78%)
Aug 07, 2015 6.989 7.065 6.611 6.800 880,907 -0.24(-3.37%)
Aug 06, 2015 7.215 7.215 6.741 7.037 568,945 +0.03(+0.46%)
Aug 05, 2015 7.118 7.118 6.881 7.005 525,214 -0.06(-0.92%)
Aug 04, 2015 7.070 7.140 7.048 7.070 390,827 -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.