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 (%)
Feb 28, 2014 6.827 7.001 6.788 6.943 845,157 +0.18(+2.71%)
Feb 27, 2014 6.716 6.803 6.712 6.759 249,045 -0.03(-0.39%)
Feb 26, 2014 6.810 6.810 6.728 6.786 190,077 -0.00(-0.07%)
Feb 25, 2014 6.805 6.810 6.728 6.791 134,275 +0.00(+0.07%)
Feb 24, 2014 6.800 6.858 6.762 6.786 179,845 -0.00(-0.07%)
Feb 21, 2014 6.776 6.810 6.738 6.791 188,546 +0.04(+0.57%)
Feb 20, 2014 6.709 6.757 6.685 6.752 157,833 +0.03(+0.43%)
Feb 19, 2014 6.690 6.810 6.682 6.723 287,771 +0.01(+0.21%)
Feb 18, 2014 6.747 6.781 6.685 6.709 243,989 -0.04(-0.57%)
Feb 14, 2014 6.685 6.747 6.747 6.747 167,237 +0.09(+1.30%)
Feb 13, 2014 6.594 6.728 6.584 6.661 191,295 +0.04(+0.58%)
Feb 12, 2014 6.671 6.671 6.565 6.623 104,696 -0.03(-0.43%)
Feb 11, 2014 6.584 6.704 6.584 6.651 104,310 +0.08(+1.17%)
Feb 10, 2014 6.512 6.613 6.436 6.575 157,378 +0.07(+1.03%)
Feb 07, 2014 6.469 6.517 6.431 6.508 157,115 +0.04(+0.59%)
Feb 06, 2014 6.412 6.518 6.397 6.469 141,344 +0.09(+1.35%)
Feb 05, 2014 6.426 6.445 6.359 6.383 139,167 -0.04(-0.67%)
Feb 04, 2014 6.436 6.498 6.397 6.426 158,804 +0.03(+0.45%)
Feb 03, 2014 6.560 6.570 6.345 6.397 233,759 -0.15(-2.27%)
Jan 31, 2014 6.460 6.575 6.431 6.546 232,391 +0.01(+0.22%)
Jan 30, 2014 6.498 6.594 6.469 6.532 217,431 +0.08(+1.23%)
Jan 29, 2014 6.471 6.543 6.338 6.452 304,669 -0.06(-0.88%)
Jan 28, 2014 6.481 6.571 6.448 6.510 296,120 +0.06(+0.96%)
Jan 27, 2014 6.591 6.633 6.443 6.448 173,380 -0.14(-2.17%)
Jan 24, 2014 6.619 6.629 6.571 6.591 191,514 -0.03(-0.43%)
Jan 23, 2014 6.671 6.800 6.619 6.619 390,770 -0.05(-0.79%)
Jan 22, 2014 6.591 6.729 6.576 6.671 256,365 +0.10(+1.60%)
Jan 21, 2014 6.500 6.581 6.470 6.567 167,759 +0.09(+1.32%)
Jan 17, 2014 6.505 6.481 6.481 6.481 172,828 -0.01(-0.22%)
Jan 16, 2014 6.452 6.505 6.424 6.495 185,188 +0.05(+0.74%)
Jan 15, 2014 6.405 6.467 6.429 6.448 313,525 +0.04(+0.67%)
Jan 14, 2014 6.381 6.443 6.338 6.405 152,223 +0.04(+0.60%)
Jan 13, 2014 6.367 6.405 6.314 6.367 224,372 +0.01(+0.15%)
Jan 10, 2014 6.395 6.424 6.343 6.357 163,838 -0.02(-0.37%)
Jan 09, 2014 6.395 6.395 6.314 6.381 125,192 -0.01(-0.22%)
Jan 08, 2014 6.429 6.429 6.319 6.395 203,063 -0.01(-0.22%)
Jan 07, 2014 6.495 6.495 6.371 6.410 186,062 -0.04(-0.66%)
Jan 06, 2014 6.476 6.498 6.429 6.452 194,813 +0.01(+0.15%)
Jan 03, 2014 6.386 6.505 6.386 6.443 212,228 +0.08(+1.20%)
Jan 02, 2014 6.333 6.391 6.290 6.367 261,283 +0.05(+0.72%)
Dec 31, 2013 6.303 6.321 6.321 6.321 262,472 +0.05(+0.75%)
Dec 30, 2013 6.213 6.307 6.213 6.274 188,485 +0.06(+0.99%)
Dec 27, 2013 6.227 6.227 6.194 6.213 139,736 -0.01(-0.23%)
Dec 26, 2013 6.288 6.317 6.227 6.227 212,071 -0.03(-0.45%)
Dec 24, 2013 6.208 6.317 6.175 6.255 215,506 +0.05(+0.76%)
Dec 23, 2013 6.326 6.326 6.189 6.208 303,061 -0.10(-1.57%)
Dec 20, 2013 6.147 6.317 6.132 6.307 643,326 +0.15(+2.38%)
Dec 19, 2013 6.222 6.224 6.118 6.161 192,969 -0.11(-1.73%)
Dec 18, 2013 6.208 6.269 6.090 6.269 215,147 +0.05(+0.84%)
Dec 17, 2013 6.208 6.236 6.165 6.217 108,214 +0.03(+0.46%)
Dec 16, 2013 6.099 6.232 6.081 6.189 190,099 +0.09(+1.47%)
Dec 13, 2013 6.132 6.160 6.090 6.099 248,629 -0.02(-0.39%)
Dec 12, 2013 6.203 6.227 6.113 6.123 221,872 -0.11(-1.82%)
Dec 11, 2013 6.279 6.279 6.184 6.236 218,093 -0.02(-0.30%)
Dec 10, 2013 6.303 6.303 6.173 6.255 302,943 -0.04(-0.68%)
Dec 09, 2013 6.317 6.317 6.170 6.298 371,038 -0.03(-0.52%)
Dec 06, 2013 6.222 6.338 6.194 6.331 291,735 +0.18(+2.92%)
Dec 05, 2013 6.180 6.208 6.147 6.151 127,960 -0.02(-0.38%)
Dec 04, 2013 6.199 6.270 6.147 6.175 224,616 -0.03(-0.46%)
Dec 03, 2013 6.175 6.284 6.156 6.203 251,806 +0.00(+0.00%)
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.