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

Whitestone REIT (NY: WSR )

13.08 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2016 8.032 8.032 7.892 7.979 229,039 +0.01(+0.18%)
May 27, 2016 7.889 7.965 7.965 7.965 226,501 +0.08(+1.03%)
May 26, 2016 7.785 7.918 7.779 7.884 219,197 +0.10(+1.26%)
May 25, 2016 7.681 7.820 7.623 7.785 227,513 +0.09(+1.13%)
May 24, 2016 7.588 7.710 7.577 7.698 166,071 +0.17(+2.31%)
May 23, 2016 7.559 7.577 7.472 7.524 167,564 -0.03(-0.46%)
May 20, 2016 7.490 7.565 7.426 7.559 188,384 +0.12(+1.56%)
May 19, 2016 7.501 7.501 7.348 7.443 363,885 -0.14(-1.91%)
May 18, 2016 7.745 7.745 7.478 7.588 266,339 -0.16(-2.02%)
May 17, 2016 7.907 7.907 7.663 7.745 314,718 -0.19(-2.41%)
May 16, 2016 7.976 7.988 7.855 7.936 227,582 +0.04(+0.51%)
May 13, 2016 7.936 7.936 7.802 7.895 157,164 -0.04(-0.51%)
May 12, 2016 7.889 7.947 7.785 7.936 236,276 +0.06(+0.74%)
May 11, 2016 7.970 7.994 7.773 7.878 215,761 -0.12(-1.52%)
May 10, 2016 8.104 8.109 7.976 7.999 281,241 -0.06(-0.72%)
May 09, 2016 7.976 8.254 7.918 8.057 323,605 +0.14(+1.76%)
May 06, 2016 7.901 7.930 7.849 7.918 403,530 +0.02(+0.22%)
May 05, 2016 7.953 7.994 7.901 7.901 234,537 -0.02(-0.22%)
May 04, 2016 7.785 7.965 7.785 7.918 270,125 +0.08(+0.96%)
May 03, 2016 7.820 7.878 7.768 7.843 263,713 -0.01(-0.15%)
May 02, 2016 7.779 7.944 7.779 7.855 290,838 +0.08(+0.97%)
Apr 29, 2016 7.739 7.791 7.675 7.779 360,356 +0.04(+0.52%)
Apr 28, 2016 7.530 7.883 7.524 7.739 430,063 +0.18(+2.34%)
Apr 27, 2016 7.579 7.620 7.470 7.562 209,972 -0.05(-0.60%)
Apr 26, 2016 7.476 7.631 7.476 7.608 357,204 +0.16(+2.16%)
Apr 25, 2016 7.378 7.453 7.361 7.447 267,926 +0.02(+0.23%)
Apr 22, 2016 7.407 7.470 7.367 7.430 145,744 +0.06(+0.78%)
Apr 21, 2016 7.441 7.591 7.361 7.372 283,283 -0.05(-0.62%)
Apr 20, 2016 7.522 7.532 7.407 7.418 164,697 -0.11(-1.45%)
Apr 19, 2016 7.522 7.562 7.476 7.528 215,422 +0.00(+0.00%)
Apr 18, 2016 7.516 7.556 7.493 7.528 85,594 -0.02(-0.23%)
Apr 15, 2016 7.436 7.608 7.425 7.545 341,741 +0.07(+1.00%)
Apr 14, 2016 7.436 7.476 7.377 7.470 284,455 +0.01(+0.08%)
Apr 13, 2016 7.424 7.464 7.332 7.464 166,309 +0.09(+1.25%)
Apr 12, 2016 7.355 7.430 7.332 7.372 136,903 +0.04(+0.55%)
Apr 11, 2016 7.246 7.418 7.234 7.332 182,142 +0.10(+1.35%)
Apr 08, 2016 7.280 7.349 7.206 7.234 172,536 +0.01(+0.16%)
Apr 07, 2016 7.177 7.235 7.102 7.223 172,983 +0.03(+0.40%)
Apr 06, 2016 7.183 7.251 7.165 7.194 242,402 -0.01(-0.08%)
Apr 05, 2016 7.200 7.274 7.183 7.200 120,987 -0.04(-0.56%)
Apr 04, 2016 7.269 7.349 7.194 7.240 267,432 +0.03(+0.40%)
Apr 01, 2016 7.200 7.246 7.188 7.211 136,503 -0.02(-0.24%)
Mar 31, 2016 7.177 7.280 7.148 7.229 155,894 +0.02(+0.24%)
Mar 30, 2016 7.269 7.303 7.200 7.211 163,387 -0.05(-0.75%)
Mar 29, 2016 7.020 7.272 6.992 7.266 260,886 +0.25(+3.50%)
Mar 28, 2016 7.060 7.085 6.906 7.020 262,431 +0.00(+0.00%)
Mar 24, 2016 6.844 7.020 7.020 7.020 305,552 +0.17(+2.50%)
Mar 23, 2016 6.946 6.963 6.849 6.849 202,267 -0.11(-1.64%)
Mar 22, 2016 6.981 7.015 6.918 6.963 151,129 -0.06(-0.89%)
Mar 21, 2016 7.123 7.137 7.020 7.026 177,868 -0.07(-0.97%)
Mar 18, 2016 7.157 7.180 7.060 7.095 301,493 -0.03(-0.48%)
Mar 17, 2016 7.003 7.163 6.992 7.129 198,235 +0.14(+2.04%)
Mar 16, 2016 6.826 7.009 6.815 6.986 165,229 +0.14(+2.00%)
Mar 15, 2016 6.878 6.901 6.806 6.849 111,125 -0.03(-0.50%)
Mar 14, 2016 6.855 6.969 6.855 6.883 164,586 -0.06(-0.90%)
Mar 11, 2016 6.878 6.958 6.838 6.946 363,281 +0.13(+1.84%)
Mar 10, 2016 6.878 6.878 6.718 6.821 219,290 +0.01(+0.17%)
Mar 09, 2016 6.855 6.901 6.764 6.809 166,095 -0.03(-0.50%)
Mar 08, 2016 6.958 6.958 6.764 6.844 336,805 -0.14(-1.96%)
Mar 07, 2016 6.724 7.020 6.724 6.981 353,410 +0.25(+3.64%)
Mar 04, 2016 6.849 6.866 6.695 6.735 296,375 -0.13(-1.83%)
Mar 03, 2016 6.575 6.866 6.558 6.861 620,930 +0.28(+4.25%)
Mar 02, 2016 6.427 6.592 6.427 6.581 340,585 +0.16(+2.49%)
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.