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

Whitestone REIT (NY: WSR )

13.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 7.546 7.652 7.500 7.555 228,940 -0.05(-0.61%)
May 30, 2013 7.463 7.740 7.463 7.601 307,183 +0.08(+1.10%)
May 29, 2013 7.855 7.892 7.431 7.519 470,101 -0.51(-6.31%)
May 28, 2013 7.979 8.117 7.877 8.025 293,226 +0.10(+1.28%)
May 24, 2013 7.928 7.938 7.827 7.924 138,179 +0.01(+0.12%)
May 23, 2013 7.786 7.997 7.643 7.915 311,551 -0.01(-0.17%)
May 22, 2013 8.080 8.177 7.859 7.928 190,141 -0.12(-1.54%)
May 21, 2013 8.214 8.214 8.011 8.053 126,685 -0.14(-1.69%)
May 20, 2013 8.140 8.218 8.140 8.191 199,356 +0.05(+0.62%)
May 17, 2013 7.942 8.163 7.942 8.140 211,250 +0.20(+2.49%)
May 16, 2013 7.859 7.947 7.832 7.942 140,801 +0.11(+1.35%)
May 15, 2013 7.703 7.841 7.694 7.836 156,091 +0.12(+1.61%)
May 13, 2013 7.647 7.753 7.583 7.712 165,960 +0.01(+0.12%)
May 10, 2013 7.620 7.735 7.620 7.703 177,118 +0.17(+2.20%)
May 09, 2013 7.671 7.671 7.500 7.537 238,115 -0.13(-1.74%)
May 08, 2013 7.620 7.671 7.500 7.671 343,559 -0.10(-1.30%)
May 07, 2013 7.615 7.822 7.606 7.772 198,783 +0.17(+2.24%)
May 06, 2013 7.620 7.707 7.517 7.601 169,112 +0.00(+0.06%)
May 03, 2013 7.597 7.675 7.583 7.597 123,388 -0.06(-0.84%)
May 02, 2013 7.454 7.694 7.445 7.661 121,735 +0.25(+3.35%)
May 01, 2013 7.606 7.652 7.380 7.413 260,623 -0.18(-2.42%)
Apr 30, 2013 7.588 7.730 7.574 7.597 212,827 +0.03(+0.37%)
Apr 29, 2013 7.689 7.721 7.514 7.569 226,410 -0.08(-1.08%)
Apr 26, 2013 7.615 7.758 7.624 7.652 225,011 +0.00(+0.06%)
Apr 25, 2013 7.634 7.799 7.611 7.647 142,823 +0.01(+0.18%)
Apr 24, 2013 7.647 7.694 7.597 7.634 151,804 -0.03(-0.42%)
Apr 23, 2013 7.583 7.694 7.537 7.666 162,040 +0.12(+1.52%)
Apr 22, 2013 7.597 7.597 7.436 7.551 152,347 -0.04(-0.55%)
Apr 19, 2013 7.339 7.597 7.311 7.592 183,130 +0.25(+3.39%)
Apr 18, 2013 7.302 7.367 7.242 7.344 129,439 +0.09(+1.21%)
Apr 17, 2013 7.431 7.468 7.169 7.256 228,395 -0.18(-2.48%)
Apr 16, 2013 7.247 7.454 7.201 7.440 232,804 +0.26(+3.59%)
Apr 15, 2013 7.229 7.293 7.153 7.182 215,896 -0.06(-0.83%)
Apr 12, 2013 7.196 7.275 7.136 7.242 135,959 +0.02(+0.25%)
Apr 11, 2013 7.205 7.311 7.159 7.224 144,643 +0.04(+0.51%)
Apr 10, 2013 7.063 7.219 7.061 7.187 181,342 +0.12(+1.76%)
Apr 09, 2013 7.127 7.146 7.044 7.063 144,347 -0.04(-0.52%)
Apr 08, 2013 7.104 7.118 6.971 7.100 144,830 +0.03(+0.39%)
Apr 05, 2013 6.971 7.113 6.957 7.072 137,853 +0.03(+0.39%)
Apr 04, 2013 7.040 7.107 6.961 7.044 112,346 +0.01(+0.13%)
Apr 03, 2013 7.012 7.113 6.957 7.035 135,633 +0.01(+0.20%)
Apr 02, 2013 6.869 7.040 6.869 7.021 189,806 +0.17(+2.42%)
Apr 01, 2013 6.980 7.012 6.819 6.856 209,113 -0.12(-1.65%)
Mar 28, 2013 6.998 6.998 6.943 6.971 170,856 +0.00(+0.00%)
Mar 27, 2013 6.883 6.980 6.860 6.971 156,586 +0.03(+0.40%)
Mar 26, 2013 6.966 7.026 6.879 6.943 197,671 -0.02(-0.33%)
Mar 25, 2013 6.994 7.063 6.925 6.966 127,356 -0.01(-0.20%)
Mar 22, 2013 6.911 6.994 6.842 6.980 207,534 +0.06(+0.86%)
Mar 21, 2013 6.883 6.952 6.851 6.920 102,731 +0.03(+0.47%)
Mar 20, 2013 6.883 6.906 6.828 6.888 112,906 +0.02(+0.27%)
Mar 19, 2013 6.892 6.952 6.833 6.869 189,811 +0.01(+0.13%)
Mar 18, 2013 6.796 6.906 6.791 6.860 172,945 +0.00(+0.07%)
Mar 15, 2013 6.902 6.925 6.816 6.856 295,498 -0.02(-0.27%)
Mar 14, 2013 6.768 6.902 6.764 6.874 183,768 +0.09(+1.36%)
Mar 13, 2013 6.814 6.860 6.676 6.782 546,931 -0.13(-1.87%)
Mar 12, 2013 6.948 6.977 6.883 6.911 98,269 -0.04(-0.53%)
Mar 11, 2013 6.943 6.998 6.934 6.948 183,412 +0.01(+0.20%)
Mar 08, 2013 6.948 6.948 6.879 6.934 156,712 +0.00(+0.07%)
Mar 07, 2013 6.892 6.929 6.837 6.929 138,207 +0.02(+0.27%)
Mar 06, 2013 6.929 6.949 6.883 6.911 151,209 -0.04(-0.53%)
Mar 05, 2013 6.948 6.952 6.888 6.948 139,860 +0.00(+0.07%)
Mar 04, 2013 6.879 6.943 6.869 6.943 157,750 +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.