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

Whitestone REIT (NY: WSR )

13.05 UNCHANGED
Streaming Delayed 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 7.575 7.630 7.630 7.630 222,909 +0.04(+0.53%)
Aug 28, 2014 7.590 7.615 7.560 7.590 110,357 -0.00(-0.03%)
Aug 27, 2014 7.568 7.603 7.548 7.593 165,791 +0.03(+0.46%)
Aug 26, 2014 7.503 7.588 7.503 7.558 178,131 +0.03(+0.46%)
Aug 25, 2014 7.603 7.603 7.473 7.523 123,039 -0.02(-0.33%)
Aug 22, 2014 7.618 7.618 7.508 7.548 164,462 -0.05(-0.72%)
Aug 21, 2014 7.568 7.613 7.558 7.603 119,343 +0.01(+0.20%)
Aug 20, 2014 7.638 7.663 7.533 7.588 180,899 -0.03(-0.46%)
Aug 19, 2014 7.573 7.648 7.568 7.623 92,384 +0.03(+0.39%)
Aug 18, 2014 7.583 7.608 7.538 7.593 197,511 +0.06(+0.86%)
Aug 15, 2014 7.613 7.638 7.498 7.528 209,143 -0.03(-0.40%)
Aug 14, 2014 7.603 7.603 7.548 7.558 131,785 -0.02(-0.33%)
Aug 13, 2014 7.528 7.588 7.528 7.583 137,941 +0.09(+1.20%)
Aug 12, 2014 7.503 7.541 7.463 7.493 87,146 -0.01(-0.20%)
Aug 11, 2014 7.523 7.593 7.488 7.508 139,096 +0.02(+0.33%)
Aug 08, 2014 7.423 7.483 7.398 7.483 113,828 +0.08(+1.15%)
Aug 07, 2014 7.463 7.484 7.393 7.398 118,547 -0.06(-0.87%)
Aug 06, 2014 7.503 7.508 7.433 7.463 119,856 +0.00(+0.00%)
Aug 05, 2014 7.433 7.506 7.379 7.463 166,612 -0.01(-0.20%)
Aug 04, 2014 7.493 7.493 7.388 7.478 213,906 +0.04(+0.54%)
Aug 01, 2014 7.498 7.510 7.413 7.438 180,326 -0.02(-0.33%)
Jul 31, 2014 7.533 7.603 7.428 7.463 262,298 -0.10(-1.32%)
Jul 30, 2014 7.583 7.633 7.509 7.563 209,817 +0.02(+0.23%)
Jul 29, 2014 7.625 7.635 7.535 7.545 173,075 -0.04(-0.52%)
Jul 28, 2014 7.491 7.625 7.486 7.585 278,683 +0.09(+1.26%)
Jul 25, 2014 7.540 7.545 7.451 7.491 236,714 -0.06(-0.79%)
Jul 24, 2014 7.625 7.644 7.535 7.550 223,027 -0.09(-1.17%)
Jul 23, 2014 7.659 7.679 7.595 7.639 222,610 -0.02(-0.32%)
Jul 22, 2014 7.768 7.773 7.664 7.664 112,986 -0.07(-0.90%)
Jul 21, 2014 7.768 7.768 7.689 7.734 199,740 -0.03(-0.45%)
Jul 18, 2014 7.575 7.768 7.570 7.768 346,539 +0.21(+2.75%)
Jul 17, 2014 7.565 7.605 7.540 7.560 137,416 -0.01(-0.13%)
Jul 16, 2014 7.575 7.620 7.516 7.570 132,587 +0.03(+0.39%)
Jul 15, 2014 7.605 7.620 7.530 7.540 156,932 -0.04(-0.59%)
Jul 14, 2014 7.550 7.615 7.515 7.585 160,139 +0.09(+1.19%)
Jul 11, 2014 7.555 7.578 7.456 7.496 148,887 -0.04(-0.53%)
Jul 10, 2014 7.436 7.575 7.436 7.535 272,389 +0.04(+0.60%)
Jul 09, 2014 7.466 7.510 7.377 7.491 214,781 +0.06(+0.80%)
Jul 08, 2014 7.367 7.471 7.337 7.431 266,443 +0.06(+0.87%)
Jul 07, 2014 7.357 7.392 7.317 7.367 153,761 +0.01(+0.13%)
Jul 03, 2014 7.392 7.357 7.357 7.357 106,707 -0.02(-0.34%)
Jul 02, 2014 7.416 7.426 7.357 7.382 179,399 -0.01(-0.20%)
Jul 01, 2014 7.372 7.431 7.367 7.397 209,166 +0.00(+0.07%)
Jun 30, 2014 7.402 7.411 7.312 7.392 186,398 -0.02(-0.27%)
Jun 27, 2014 7.238 7.416 7.238 7.411 514,009 +0.15(+2.08%)
Jun 26, 2014 7.290 7.305 7.241 7.260 140,920 -0.00(-0.07%)
Jun 25, 2014 7.260 7.275 7.201 7.265 182,708 +0.00(+0.00%)
Jun 24, 2014 7.270 7.339 7.241 7.265 156,957 -0.02(-0.34%)
Jun 23, 2014 7.300 7.309 7.241 7.290 223,130 -0.03(-0.47%)
Jun 20, 2014 7.270 7.334 7.245 7.324 313,120 +0.04(+0.61%)
Jun 19, 2014 7.117 7.290 7.112 7.280 263,276 +0.16(+2.28%)
Jun 18, 2014 7.029 7.127 7.019 7.117 162,993 +0.08(+1.19%)
Jun 17, 2014 7.024 7.068 7.019 7.034 140,248 +0.01(+0.21%)
Jun 16, 2014 7.039 7.083 7.019 7.019 129,244 -0.02(-0.35%)
Jun 13, 2014 7.068 7.073 6.994 7.044 112,361 +0.01(+0.14%)
Jun 12, 2014 7.058 7.078 7.019 7.034 132,318 -0.02(-0.28%)
Jun 11, 2014 7.088 7.132 7.039 7.053 185,800 -0.05(-0.69%)
Jun 10, 2014 7.157 7.177 7.088 7.103 163,937 -0.09(-1.30%)
Jun 06, 2014 7.181 7.211 7.117 7.196 354,257 +0.06(+0.90%)
Jun 05, 2014 7.083 7.167 7.058 7.132 480,970 +0.06(+0.91%)
Jun 04, 2014 7.019 7.088 6.999 7.068 188,718 +0.05(+0.77%)
Jun 03, 2014 7.039 7.039 6.975 7.014 137,718 -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.