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 (%)
Dec 31, 2014 7.924 7.735 7.735 7.735 205,708 -0.17(-2.20%)
Dec 30, 2014 7.832 7.960 7.832 7.909 144,392 +0.04(+0.52%)
Dec 29, 2014 7.750 7.878 7.750 7.868 152,286 +0.10(+1.32%)
Dec 26, 2014 7.699 7.770 7.689 7.765 137,107 +0.06(+0.80%)
Dec 24, 2014 7.689 7.704 7.704 7.704 70,913 +0.03(+0.40%)
Dec 23, 2014 7.694 7.694 7.617 7.673 117,171 -0.01(-0.13%)
Dec 22, 2014 7.602 7.689 7.591 7.683 136,875 +0.10(+1.35%)
Dec 19, 2014 7.571 7.658 7.499 7.581 330,723 +0.01(+0.14%)
Dec 18, 2014 7.602 7.602 7.448 7.571 168,004 +0.04(+0.48%)
Dec 17, 2014 7.376 7.545 7.376 7.535 189,632 +0.15(+2.08%)
Dec 16, 2014 7.325 7.448 7.253 7.381 198,800 +0.07(+0.91%)
Dec 15, 2014 7.484 7.540 7.300 7.315 290,152 -0.16(-2.19%)
Dec 12, 2014 7.576 7.632 7.474 7.479 108,968 -0.13(-1.75%)
Dec 11, 2014 7.622 7.699 7.602 7.612 116,359 +0.03(+0.41%)
Dec 10, 2014 7.571 7.643 7.525 7.581 131,204 -0.04(-0.54%)
Dec 09, 2014 7.515 7.627 7.494 7.622 215,640 +0.10(+1.36%)
Dec 08, 2014 7.602 7.668 7.499 7.520 106,501 -0.07(-0.94%)
Dec 05, 2014 7.540 7.607 7.535 7.591 102,258 +0.03(+0.41%)
Dec 04, 2014 7.617 7.643 7.555 7.561 168,850 -0.05(-0.61%)
Dec 03, 2014 7.607 7.637 7.555 7.607 213,260 +0.02(+0.27%)
Dec 02, 2014 7.555 7.627 7.494 7.586 166,676 +0.05(+0.61%)
Dec 01, 2014 7.576 7.643 7.535 7.540 118,474 -0.07(-0.87%)
Nov 28, 2014 7.617 7.714 7.602 7.607 113,258 -0.05(-0.60%)
Nov 26, 2014 7.643 7.653 7.653 7.653 126,785 +0.03(+0.44%)
Nov 25, 2014 7.650 7.655 7.599 7.619 174,678 +0.01(+0.07%)
Nov 24, 2014 7.528 7.630 7.513 7.614 105,378 +0.08(+1.01%)
Nov 21, 2014 7.630 7.630 7.523 7.538 108,004 -0.02(-0.20%)
Nov 20, 2014 7.482 7.564 7.468 7.553 127,157 +0.07(+0.88%)
Nov 19, 2014 7.533 7.564 7.477 7.487 139,421 -0.08(-1.01%)
Nov 18, 2014 7.569 7.604 7.543 7.564 155,273 -0.02(-0.20%)
Nov 17, 2014 7.553 7.625 7.553 7.579 154,740 +0.02(+0.20%)
Nov 14, 2014 7.635 7.655 7.523 7.564 179,068 -0.05(-0.67%)
Nov 13, 2014 7.675 7.675 7.609 7.614 136,118 -0.05(-0.60%)
Nov 12, 2014 7.655 7.660 7.611 7.660 80,227 -0.01(-0.07%)
Nov 11, 2014 7.675 7.675 7.614 7.665 211,527 +0.01(+0.13%)
Nov 10, 2014 7.548 7.655 7.508 7.655 179,958 +0.13(+1.69%)
Nov 07, 2014 7.594 7.594 7.431 7.528 193,347 -0.06(-0.80%)
Nov 06, 2014 7.599 7.609 7.508 7.589 189,631 +0.04(+0.47%)
Nov 05, 2014 7.635 7.650 7.508 7.553 114,824 -0.03(-0.40%)
Nov 04, 2014 7.599 7.635 7.543 7.584 123,799 -0.05(-0.67%)
Nov 03, 2014 7.645 7.665 7.508 7.635 210,265 +0.01(+0.07%)
Oct 31, 2014 7.630 7.665 7.589 7.630 174,904 +0.05(+0.67%)
Oct 30, 2014 7.467 7.579 7.431 7.579 209,806 +0.07(+0.91%)
Oct 29, 2014 7.576 7.576 7.449 7.510 148,524 -0.07(-0.93%)
Oct 28, 2014 7.460 7.581 7.359 7.581 214,969 +0.16(+2.18%)
Oct 27, 2014 7.364 7.438 7.343 7.419 96,859 +0.08(+1.03%)
Oct 24, 2014 7.399 7.399 7.288 7.343 110,569 -0.04(-0.55%)
Oct 23, 2014 7.353 7.419 7.308 7.384 150,241 +0.07(+0.97%)
Oct 22, 2014 7.303 7.374 7.288 7.313 175,907 +0.01(+0.07%)
Oct 21, 2014 7.353 7.353 7.262 7.308 306,866 -0.03(-0.41%)
Oct 20, 2014 7.268 7.338 7.216 7.338 378,820 +0.11(+1.54%)
Oct 17, 2014 7.364 7.364 7.197 7.227 133,537 -0.04(-0.49%)
Oct 16, 2014 7.182 7.338 7.141 7.262 201,400 +0.03(+0.42%)
Oct 15, 2014 7.237 7.308 6.949 7.232 344,698 -0.08(-1.04%)
Oct 14, 2014 7.283 7.394 7.232 7.308 232,184 +0.10(+1.33%)
Oct 13, 2014 7.192 7.333 7.161 7.212 314,585 +0.06(+0.85%)
Oct 10, 2014 7.126 7.247 7.112 7.151 217,862 +0.00(+0.00%)
Oct 09, 2014 7.212 7.232 7.106 7.151 184,346 -0.04(-0.56%)
Oct 08, 2014 7.025 7.247 7.005 7.192 216,556 +0.16(+2.30%)
Oct 07, 2014 7.096 7.121 7.030 7.030 109,257 -0.07(-0.93%)
Oct 06, 2014 7.151 7.151 7.096 7.096 103,846 -0.04(-0.57%)
Oct 03, 2014 7.141 7.146 7.000 7.136 136,507 +0.07(+0.93%)
Oct 02, 2014 7.030 7.151 7.030 7.070 132,554 +0.03(+0.36%)
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.