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

Whitestone REIT (NY: WSR )

13.05 -0.10 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 29, 2014 7.576 7.631 7.631 7.631 222,883 +0.04(+0.53%)
Aug 28, 2014 7.591 7.616 7.561 7.591 110,344 -0.00(-0.03%)
Aug 27, 2014 7.569 7.604 7.549 7.594 165,771 +0.03(+0.46%)
Aug 26, 2014 7.504 7.589 7.504 7.559 178,110 +0.03(+0.46%)
Aug 25, 2014 7.604 7.604 7.474 7.524 123,025 -0.02(-0.33%)
Aug 22, 2014 7.619 7.619 7.509 7.549 164,442 -0.05(-0.72%)
Aug 21, 2014 7.569 7.614 7.559 7.604 119,329 +0.01(+0.20%)
Aug 20, 2014 7.638 7.663 7.534 7.589 180,878 -0.03(-0.46%)
Aug 19, 2014 7.574 7.649 7.569 7.624 92,373 +0.03(+0.39%)
Aug 18, 2014 7.584 7.609 7.539 7.594 197,487 +0.06(+0.86%)
Aug 15, 2014 7.614 7.638 7.499 7.529 209,119 -0.03(-0.40%)
Aug 14, 2014 7.604 7.604 7.549 7.559 131,770 -0.02(-0.33%)
Aug 13, 2014 7.529 7.589 7.529 7.584 137,925 +0.09(+1.20%)
Aug 12, 2014 7.504 7.542 7.464 7.494 87,135 -0.01(-0.20%)
Aug 11, 2014 7.524 7.594 7.489 7.509 139,079 +0.02(+0.33%)
Aug 08, 2014 7.424 7.484 7.399 7.484 113,815 +0.08(+1.15%)
Aug 07, 2014 7.464 7.485 7.394 7.399 118,533 -0.06(-0.87%)
Aug 06, 2014 7.504 7.509 7.434 7.464 119,842 +0.00(+0.00%)
Aug 05, 2014 7.434 7.507 7.380 7.464 166,593 -0.01(-0.20%)
Aug 04, 2014 7.494 7.494 7.389 7.479 213,881 +0.04(+0.54%)
Aug 01, 2014 7.499 7.511 7.414 7.439 180,304 -0.02(-0.33%)
Jul 31, 2014 7.534 7.604 7.429 7.464 262,267 -0.10(-1.32%)
Jul 30, 2014 7.584 7.633 7.510 7.564 209,792 +0.02(+0.23%)
Jul 29, 2014 7.626 7.635 7.536 7.546 173,054 -0.04(-0.52%)
Jul 28, 2014 7.492 7.626 7.487 7.586 278,650 +0.09(+1.26%)
Jul 25, 2014 7.541 7.546 7.452 7.492 236,686 -0.06(-0.79%)
Jul 24, 2014 7.626 7.645 7.536 7.551 223,001 -0.09(-1.17%)
Jul 23, 2014 7.660 7.680 7.596 7.640 222,584 -0.02(-0.32%)
Jul 22, 2014 7.769 7.774 7.665 7.665 112,973 -0.07(-0.90%)
Jul 21, 2014 7.769 7.769 7.690 7.735 199,716 -0.03(-0.45%)
Jul 18, 2014 7.576 7.769 7.571 7.769 346,499 +0.21(+2.75%)
Jul 17, 2014 7.566 7.606 7.541 7.561 137,400 -0.01(-0.13%)
Jul 16, 2014 7.576 7.621 7.516 7.571 132,571 +0.03(+0.39%)
Jul 15, 2014 7.606 7.621 7.531 7.541 156,913 -0.04(-0.59%)
Jul 14, 2014 7.551 7.616 7.515 7.586 160,120 +0.09(+1.19%)
Jul 11, 2014 7.556 7.579 7.457 7.497 148,870 -0.04(-0.53%)
Jul 10, 2014 7.437 7.576 7.437 7.536 272,357 +0.04(+0.60%)
Jul 09, 2014 7.467 7.511 7.378 7.492 214,756 +0.06(+0.80%)
Jul 08, 2014 7.368 7.472 7.338 7.432 266,411 +0.06(+0.87%)
Jul 07, 2014 7.358 7.392 7.318 7.368 153,743 +0.01(+0.13%)
Jul 03, 2014 7.392 7.358 7.358 7.358 106,694 -0.02(-0.34%)
Jul 02, 2014 7.417 7.427 7.358 7.383 179,377 -0.01(-0.20%)
Jul 01, 2014 7.373 7.432 7.368 7.397 209,141 +0.00(+0.07%)
Jun 30, 2014 7.402 7.412 7.313 7.392 186,376 -0.02(-0.27%)
Jun 27, 2014 7.239 7.417 7.239 7.412 513,949 +0.15(+2.08%)
Jun 26, 2014 7.291 7.305 7.241 7.261 140,903 -0.00(-0.07%)
Jun 25, 2014 7.261 7.276 7.202 7.266 182,687 +0.00(+0.00%)
Jun 24, 2014 7.271 7.340 7.241 7.266 156,938 -0.02(-0.34%)
Jun 23, 2014 7.301 7.310 7.241 7.291 223,104 -0.03(-0.47%)
Jun 20, 2014 7.271 7.335 7.246 7.325 313,084 +0.04(+0.61%)
Jun 19, 2014 7.118 7.291 7.113 7.281 263,245 +0.16(+2.28%)
Jun 18, 2014 7.030 7.128 7.020 7.118 162,974 +0.08(+1.19%)
Jun 17, 2014 7.025 7.069 7.020 7.035 140,232 +0.01(+0.21%)
Jun 16, 2014 7.039 7.084 7.020 7.020 129,229 -0.02(-0.35%)
Jun 13, 2014 7.069 7.074 6.995 7.044 112,348 +0.01(+0.14%)
Jun 12, 2014 7.059 7.079 7.020 7.035 132,302 -0.02(-0.28%)
Jun 11, 2014 7.089 7.133 7.039 7.054 185,778 -0.05(-0.69%)
Jun 10, 2014 7.158 7.177 7.089 7.103 163,917 -0.09(-1.30%)
Jun 06, 2014 7.182 7.212 7.118 7.197 354,215 +0.06(+0.90%)
Jun 05, 2014 7.084 7.168 7.059 7.133 480,913 +0.06(+0.91%)
Jun 04, 2014 7.020 7.089 7.000 7.069 188,696 +0.05(+0.77%)
Jun 03, 2014 7.039 7.039 6.975 7.015 137,702 -0.02(-0.28%)
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.