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

Whitestone REIT (NY: WSR )

13.08 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 29, 2016 6.254 6.429 6.225 6.350 245,398 +0.10(+1.54%)
Feb 26, 2016 6.231 6.418 6.231 6.254 404,988 +0.02(+0.36%)
Feb 25, 2016 6.033 6.242 5.948 6.231 480,855 +0.34(+5.76%)
Feb 24, 2016 5.852 5.914 5.733 5.891 165,576 -0.01(-0.10%)
Feb 23, 2016 5.937 5.993 5.857 5.897 137,303 -0.04(-0.67%)
Feb 22, 2016 5.965 6.016 5.920 5.937 219,892 +0.01(+0.19%)
Feb 19, 2016 5.863 6.056 5.863 5.925 203,241 +0.03(+0.58%)
Feb 18, 2016 5.874 5.948 5.801 5.891 202,658 +0.06(+0.97%)
Feb 17, 2016 5.722 5.920 5.722 5.835 227,378 +0.12(+2.08%)
Feb 16, 2016 5.637 5.767 5.625 5.716 232,193 +0.11(+1.92%)
Feb 12, 2016 5.642 5.608 5.608 5.608 194,191 +0.02(+0.41%)
Feb 11, 2016 5.552 5.648 5.529 5.586 226,127 -0.04(-0.70%)
Feb 10, 2016 5.659 5.756 5.608 5.625 209,691 +0.02(+0.40%)
Feb 09, 2016 5.659 5.773 5.569 5.603 328,962 -0.13(-2.27%)
Feb 08, 2016 5.914 5.971 5.637 5.733 413,185 -0.22(-3.62%)
Feb 05, 2016 5.993 6.033 5.942 5.948 222,911 -0.05(-0.85%)
Feb 04, 2016 6.027 6.061 5.971 5.999 235,293 -0.03(-0.47%)
Feb 03, 2016 6.163 6.180 6.005 6.027 365,657 -0.10(-1.66%)
Feb 02, 2016 6.146 6.191 6.056 6.129 189,719 -0.05(-0.82%)
Feb 01, 2016 6.174 6.293 6.157 6.180 311,856 -0.00(-0.05%)
Jan 29, 2016 6.138 6.233 6.104 6.183 466,729 +0.10(+1.57%)
Jan 28, 2016 6.043 6.245 5.981 6.087 404,707 +0.09(+1.50%)
Jan 27, 2016 6.054 6.079 5.947 5.998 316,136 -0.10(-1.57%)
Jan 26, 2016 5.936 6.138 5.936 6.093 500,399 +0.19(+3.13%)
Jan 25, 2016 5.857 5.975 5.790 5.908 222,064 +0.03(+0.57%)
Jan 22, 2016 5.740 5.919 5.672 5.874 466,231 +0.21(+3.66%)
Jan 21, 2016 5.560 5.801 5.498 5.667 507,498 +0.11(+2.02%)
Jan 20, 2016 5.773 5.801 5.296 5.554 1,378,687 -0.30(-5.08%)
Jan 19, 2016 6.082 6.091 5.841 5.852 389,874 -0.15(-2.52%)
Jan 15, 2016 5.964 6.003 6.003 6.003 576,233 -0.08(-1.38%)
Jan 14, 2016 5.981 6.183 5.903 6.087 458,061 +0.08(+1.31%)
Jan 13, 2016 6.160 6.239 5.947 6.009 553,378 -0.15(-2.46%)
Jan 12, 2016 6.480 6.486 6.132 6.160 484,217 -0.28(-4.36%)
Jan 11, 2016 6.418 6.475 6.379 6.441 180,043 +0.04(+0.70%)
Jan 08, 2016 6.542 6.559 6.374 6.396 317,726 -0.10(-1.55%)
Jan 07, 2016 6.688 6.699 6.469 6.497 342,957 -0.28(-4.14%)
Jan 06, 2016 6.682 6.845 6.671 6.778 194,074 +0.04(+0.67%)
Jan 05, 2016 6.559 6.783 6.553 6.733 167,243 +0.15(+2.21%)
Jan 04, 2016 6.665 6.665 6.486 6.587 230,323 -0.10(-1.47%)
Dec 31, 2015 6.752 6.685 6.685 6.685 176,242 -0.08(-1.23%)
Dec 30, 2015 6.819 6.858 6.752 6.769 129,982 -0.07(-1.06%)
Dec 29, 2015 6.780 6.898 6.780 6.841 178,425 +0.09(+1.40%)
Dec 28, 2015 6.679 6.774 6.646 6.746 207,321 +0.06(+0.83%)
Dec 24, 2015 6.679 6.691 6.691 6.691 66,292 -0.01(-0.08%)
Dec 23, 2015 6.602 6.696 6.602 6.696 155,711 +0.09(+1.43%)
Dec 22, 2015 6.585 6.652 6.524 6.602 232,524 +0.05(+0.76%)
Dec 21, 2015 6.735 6.757 6.485 6.551 316,736 -0.18(-2.73%)
Dec 18, 2015 6.668 6.796 6.568 6.735 1,476,700 +0.04(+0.67%)
Dec 17, 2015 6.707 6.746 6.674 6.691 200,936 -0.01(-0.17%)
Dec 16, 2015 6.490 6.746 6.451 6.702 369,956 +0.27(+4.15%)
Dec 15, 2015 6.229 6.451 6.229 6.435 373,119 +0.21(+3.40%)
Dec 14, 2015 6.245 6.309 6.089 6.223 412,509 -0.07(-1.06%)
Dec 11, 2015 6.295 6.373 6.251 6.290 394,894 -0.01(-0.09%)
Dec 10, 2015 6.373 6.418 6.279 6.295 139,003 -0.08(-1.22%)
Dec 09, 2015 6.295 6.418 6.259 6.373 200,440 +0.08(+1.33%)
Dec 08, 2015 6.245 6.318 6.223 6.290 163,429 -0.02(-0.26%)
Dec 07, 2015 6.290 6.345 6.268 6.306 290,695 -0.01(-0.18%)
Dec 04, 2015 6.351 6.429 6.201 6.318 737,501 -0.04(-0.61%)
Dec 03, 2015 6.579 6.632 6.334 6.357 326,353 -0.22(-3.38%)
Dec 02, 2015 6.713 6.752 6.574 6.579 266,294 -0.19(-2.80%)
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.