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

Whitestone REIT (NY: WSR )

13.42 +0.34 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2013 7.545 7.651 7.499 7.555 228,967 -0.05(-0.61%)
May 30, 2013 7.462 7.739 7.462 7.601 307,219 +0.08(+1.10%)
May 29, 2013 7.854 7.891 7.430 7.518 470,156 -0.51(-6.31%)
May 28, 2013 7.978 8.116 7.876 8.024 293,260 +0.10(+1.28%)
May 24, 2013 7.927 7.937 7.826 7.923 138,195 +0.01(+0.12%)
May 23, 2013 7.785 7.996 7.642 7.914 311,587 -0.01(-0.17%)
May 22, 2013 8.079 8.176 7.858 7.927 190,163 -0.12(-1.54%)
May 21, 2013 8.213 8.213 8.010 8.052 126,700 -0.14(-1.69%)
May 20, 2013 8.139 8.217 8.139 8.190 199,380 +0.05(+0.62%)
May 17, 2013 7.941 8.162 7.941 8.139 211,275 +0.20(+2.49%)
May 16, 2013 7.858 7.946 7.831 7.941 140,817 +0.11(+1.35%)
May 15, 2013 7.702 7.840 7.693 7.835 156,109 +0.12(+1.61%)
May 13, 2013 7.647 7.752 7.582 7.711 165,980 +0.01(+0.12%)
May 10, 2013 7.619 7.734 7.619 7.702 177,139 +0.17(+2.20%)
May 09, 2013 7.670 7.670 7.499 7.536 238,143 -0.13(-1.74%)
May 08, 2013 7.619 7.670 7.499 7.670 343,599 -0.10(-1.30%)
May 07, 2013 7.614 7.821 7.605 7.771 198,806 +0.17(+2.24%)
May 06, 2013 7.619 7.706 7.516 7.601 169,132 +0.00(+0.06%)
May 03, 2013 7.596 7.674 7.582 7.596 123,403 -0.06(-0.84%)
May 02, 2013 7.453 7.693 7.444 7.660 121,749 +0.25(+3.35%)
May 01, 2013 7.605 7.651 7.380 7.412 260,653 -0.18(-2.42%)
Apr 30, 2013 7.587 7.729 7.573 7.596 212,852 +0.03(+0.36%)
Apr 29, 2013 7.688 7.720 7.513 7.568 226,437 -0.08(-1.08%)
Apr 26, 2013 7.614 7.757 7.624 7.651 225,038 +0.00(+0.06%)
Apr 25, 2013 7.633 7.799 7.610 7.647 142,839 +0.01(+0.18%)
Apr 24, 2013 7.647 7.693 7.596 7.633 151,822 -0.03(-0.42%)
Apr 23, 2013 7.582 7.693 7.537 7.665 162,059 +0.12(+1.52%)
Apr 22, 2013 7.596 7.596 7.435 7.550 152,365 -0.04(-0.55%)
Apr 19, 2013 7.338 7.596 7.311 7.591 183,151 +0.25(+3.39%)
Apr 18, 2013 7.301 7.366 7.241 7.343 129,454 +0.09(+1.21%)
Apr 17, 2013 7.430 7.467 7.168 7.255 228,422 -0.18(-2.48%)
Apr 16, 2013 7.246 7.453 7.200 7.439 232,832 +0.26(+3.59%)
Apr 15, 2013 7.228 7.292 7.152 7.182 215,921 -0.06(-0.83%)
Apr 12, 2013 7.195 7.274 7.136 7.241 135,975 +0.02(+0.26%)
Apr 11, 2013 7.205 7.310 7.159 7.223 144,660 +0.04(+0.51%)
Apr 10, 2013 7.062 7.218 7.061 7.186 181,364 +0.12(+1.76%)
Apr 09, 2013 7.126 7.145 7.044 7.062 144,364 -0.04(-0.52%)
Apr 08, 2013 7.103 7.117 6.970 7.099 144,847 +0.03(+0.39%)
Apr 05, 2013 6.970 7.113 6.956 7.071 137,869 +0.03(+0.39%)
Apr 04, 2013 7.039 7.106 6.961 7.044 112,359 +0.01(+0.13%)
Apr 03, 2013 7.011 7.113 6.956 7.034 135,649 +0.01(+0.20%)
Apr 02, 2013 6.869 7.039 6.869 7.021 189,829 +0.17(+2.42%)
Apr 01, 2013 6.979 7.011 6.818 6.855 209,137 -0.12(-1.65%)
Mar 28, 2013 6.997 6.997 6.942 6.970 170,876 +0.00(+0.00%)
Mar 27, 2013 6.882 6.979 6.859 6.970 156,605 +0.03(+0.40%)
Mar 26, 2013 6.965 7.025 6.878 6.942 197,694 -0.02(-0.33%)
Mar 25, 2013 6.993 7.062 6.924 6.965 127,371 -0.01(-0.20%)
Mar 22, 2013 6.910 6.993 6.841 6.979 207,558 +0.06(+0.86%)
Mar 21, 2013 6.882 6.951 6.850 6.919 102,743 +0.03(+0.47%)
Mar 20, 2013 6.882 6.905 6.827 6.887 112,919 +0.02(+0.27%)
Mar 19, 2013 6.892 6.951 6.832 6.869 189,833 +0.01(+0.13%)
Mar 18, 2013 6.795 6.905 6.790 6.859 172,966 +0.00(+0.07%)
Mar 15, 2013 6.901 6.924 6.816 6.855 295,533 -0.02(-0.27%)
Mar 14, 2013 6.767 6.901 6.763 6.873 183,790 +0.09(+1.36%)
Mar 13, 2013 6.813 6.859 6.675 6.781 546,996 -0.13(-1.87%)
Mar 12, 2013 6.947 6.976 6.882 6.910 98,281 -0.04(-0.53%)
Mar 11, 2013 6.942 6.997 6.933 6.947 183,434 +0.01(+0.20%)
Mar 08, 2013 6.947 6.947 6.878 6.933 156,731 +0.00(+0.07%)
Mar 07, 2013 6.892 6.928 6.836 6.928 138,224 +0.02(+0.27%)
Mar 06, 2013 6.928 6.948 6.882 6.910 151,226 -0.04(-0.53%)
Mar 05, 2013 6.947 6.951 6.887 6.947 139,877 +0.00(+0.07%)
Mar 04, 2013 6.878 6.942 6.869 6.942 157,769 +0.07(+1.07%)
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.