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

Whitestone REIT (NY: WSR )

12.41 -0.05 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.082 8.082 7.941 8.029 227,622 +0.01(+0.18%)
May 27, 2016 7.938 8.014 8.014 8.014 225,100 +0.08(+1.03%)
May 26, 2016 7.834 7.968 7.828 7.933 217,841 +0.10(+1.26%)
May 25, 2016 7.729 7.868 7.670 7.834 226,106 +0.09(+1.13%)
May 24, 2016 7.635 7.758 7.624 7.746 165,044 +0.17(+2.31%)
May 23, 2016 7.606 7.624 7.519 7.571 166,528 -0.03(-0.46%)
May 20, 2016 7.536 7.612 7.472 7.606 187,219 +0.12(+1.56%)
May 19, 2016 7.548 7.548 7.393 7.490 361,634 -0.15(-1.91%)
May 18, 2016 7.793 7.793 7.525 7.635 264,692 -0.16(-2.02%)
May 17, 2016 7.956 7.956 7.711 7.793 312,771 -0.19(-2.41%)
May 16, 2016 8.026 8.038 7.903 7.985 226,174 +0.04(+0.51%)
May 13, 2016 7.985 7.985 7.851 7.944 156,192 -0.04(-0.51%)
May 12, 2016 7.938 7.997 7.834 7.985 234,814 +0.06(+0.74%)
May 11, 2016 8.020 8.043 7.822 7.927 214,427 -0.12(-1.52%)
May 10, 2016 8.154 8.160 8.026 8.049 279,502 -0.06(-0.72%)
May 09, 2016 8.026 8.306 7.968 8.107 321,603 +0.14(+1.76%)
May 06, 2016 7.950 7.979 7.898 7.968 401,034 +0.02(+0.22%)
May 05, 2016 8.003 8.043 7.950 7.950 233,087 -0.02(-0.22%)
May 04, 2016 7.834 8.014 7.834 7.968 268,454 +0.08(+0.96%)
May 03, 2016 7.868 7.927 7.816 7.892 262,082 -0.01(-0.15%)
May 02, 2016 7.828 7.994 7.828 7.903 289,039 +0.08(+0.97%)
Apr 29, 2016 7.787 7.839 7.723 7.828 358,127 +0.04(+0.52%)
Apr 28, 2016 7.577 7.932 7.571 7.787 427,402 +0.18(+2.34%)
Apr 27, 2016 7.626 7.667 7.517 7.609 208,673 -0.05(-0.60%)
Apr 26, 2016 7.522 7.679 7.522 7.655 354,994 +0.16(+2.16%)
Apr 25, 2016 7.424 7.499 7.407 7.493 266,269 +0.02(+0.23%)
Apr 22, 2016 7.453 7.517 7.412 7.476 144,843 +0.06(+0.78%)
Apr 21, 2016 7.488 7.638 7.407 7.418 281,530 -0.05(-0.62%)
Apr 20, 2016 7.569 7.578 7.453 7.464 163,678 -0.11(-1.45%)
Apr 19, 2016 7.569 7.609 7.523 7.574 214,089 +0.00(+0.00%)
Apr 18, 2016 7.563 7.603 7.540 7.574 85,065 -0.02(-0.23%)
Apr 15, 2016 7.482 7.655 7.472 7.592 339,627 +0.08(+1.00%)
Apr 14, 2016 7.482 7.522 7.423 7.517 282,695 +0.01(+0.08%)
Apr 13, 2016 7.470 7.511 7.378 7.511 165,280 +0.09(+1.25%)
Apr 12, 2016 7.401 7.476 7.378 7.418 136,057 +0.04(+0.55%)
Apr 11, 2016 7.291 7.464 7.279 7.378 181,015 +0.10(+1.35%)
Apr 08, 2016 7.326 7.395 7.250 7.279 171,469 +0.01(+0.16%)
Apr 07, 2016 7.221 7.280 7.146 7.268 171,913 +0.03(+0.40%)
Apr 06, 2016 7.227 7.297 7.210 7.239 240,902 -0.01(-0.08%)
Apr 05, 2016 7.245 7.319 7.227 7.245 120,238 -0.04(-0.56%)
Apr 04, 2016 7.314 7.395 7.239 7.285 265,778 +0.03(+0.40%)
Apr 01, 2016 7.245 7.291 7.233 7.256 135,659 -0.02(-0.24%)
Mar 31, 2016 7.221 7.326 7.192 7.274 154,930 +0.02(+0.24%)
Mar 30, 2016 7.314 7.349 7.245 7.256 162,377 -0.05(-0.75%)
Mar 29, 2016 7.064 7.317 7.035 7.311 259,272 +0.25(+3.50%)
Mar 28, 2016 7.104 7.129 6.949 7.064 260,808 +0.00(+0.00%)
Mar 24, 2016 6.886 7.064 7.064 7.064 303,662 +0.17(+2.50%)
Mar 23, 2016 6.989 7.007 6.892 6.892 201,016 -0.11(-1.64%)
Mar 22, 2016 7.024 7.058 6.961 7.007 150,194 -0.06(-0.89%)
Mar 21, 2016 7.168 7.182 7.064 7.070 176,768 -0.07(-0.97%)
Mar 18, 2016 7.202 7.225 7.104 7.139 299,628 -0.03(-0.48%)
Mar 17, 2016 7.047 7.208 7.035 7.173 197,009 +0.14(+2.04%)
Mar 16, 2016 6.869 7.053 6.857 7.030 164,207 +0.14(+2.00%)
Mar 15, 2016 6.921 6.944 6.849 6.892 110,438 -0.03(-0.50%)
Mar 14, 2016 6.898 7.012 6.898 6.926 163,568 -0.06(-0.90%)
Mar 11, 2016 6.921 7.001 6.880 6.989 361,034 +0.13(+1.84%)
Mar 10, 2016 6.921 6.921 6.760 6.863 217,933 +0.01(+0.17%)
Mar 09, 2016 6.898 6.944 6.806 6.852 165,067 -0.03(-0.50%)
Mar 08, 2016 7.001 7.001 6.806 6.886 334,721 -0.14(-1.96%)
Mar 07, 2016 6.766 7.064 6.766 7.024 351,224 +0.25(+3.64%)
Mar 04, 2016 6.892 6.909 6.737 6.777 294,542 -0.13(-1.83%)
Mar 03, 2016 6.616 6.909 6.599 6.903 617,089 +0.28(+4.25%)
Mar 02, 2016 6.467 6.633 6.467 6.622 338,479 +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.