Whitestone REIT (NY: WSR )

12.55 +0.32 (+2.62%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 8.030 7.838 7.838 7.838 202,985 -0.18(-2.20%)
Dec 30, 2014 7.937 8.067 7.937 8.015 142,481 +0.04(+0.52%)
Dec 29, 2014 7.854 7.984 7.854 7.973 150,270 +0.10(+1.32%)
Dec 26, 2014 7.802 7.875 7.792 7.870 135,292 +0.06(+0.80%)
Dec 24, 2014 7.792 7.807 7.807 7.807 69,975 +0.03(+0.40%)
Dec 23, 2014 7.797 7.797 7.719 7.776 115,620 -0.01(-0.13%)
Dec 22, 2014 7.704 7.792 7.693 7.787 135,063 +0.10(+1.35%)
Dec 19, 2014 7.672 7.761 7.600 7.683 326,345 +0.01(+0.14%)
Dec 18, 2014 7.704 7.704 7.548 7.672 165,781 +0.04(+0.48%)
Dec 17, 2014 7.475 7.646 7.475 7.636 187,122 +0.16(+2.08%)
Dec 16, 2014 7.423 7.548 7.351 7.480 196,169 +0.07(+0.91%)
Dec 15, 2014 7.584 7.641 7.397 7.413 286,311 -0.17(-2.19%)
Dec 12, 2014 7.678 7.735 7.574 7.579 107,526 -0.13(-1.75%)
Dec 11, 2014 7.724 7.802 7.704 7.714 114,818 +0.03(+0.41%)
Dec 10, 2014 7.672 7.745 7.626 7.683 129,467 -0.04(-0.54%)
Dec 09, 2014 7.615 7.729 7.595 7.724 212,785 +0.10(+1.36%)
Dec 08, 2014 7.704 7.771 7.600 7.621 105,091 -0.07(-0.94%)
Dec 05, 2014 7.641 7.709 7.636 7.693 100,904 +0.03(+0.41%)
Dec 04, 2014 7.719 7.745 7.657 7.662 166,615 -0.05(-0.61%)
Dec 03, 2014 7.709 7.740 7.657 7.709 210,437 +0.02(+0.27%)
Dec 02, 2014 7.657 7.729 7.595 7.688 164,470 +0.05(+0.61%)
Dec 01, 2014 7.678 7.745 7.636 7.641 116,906 -0.07(-0.87%)
Nov 28, 2014 7.719 7.818 7.704 7.709 111,759 -0.05(-0.60%)
Nov 26, 2014 7.745 7.755 7.755 7.755 125,106 +0.03(+0.44%)
Nov 25, 2014 7.753 7.758 7.701 7.722 172,366 +0.01(+0.07%)
Nov 24, 2014 7.629 7.732 7.613 7.717 103,983 +0.08(+1.01%)
Nov 21, 2014 7.732 7.732 7.624 7.639 106,575 -0.02(-0.20%)
Nov 20, 2014 7.583 7.665 7.569 7.655 125,474 +0.07(+0.88%)
Nov 19, 2014 7.634 7.665 7.577 7.588 137,576 -0.08(-1.01%)
Nov 18, 2014 7.670 7.706 7.644 7.665 153,218 -0.02(-0.20%)
Nov 17, 2014 7.655 7.727 7.655 7.680 152,692 +0.02(+0.20%)
Nov 14, 2014 7.737 7.758 7.624 7.665 176,698 -0.05(-0.67%)
Nov 13, 2014 7.778 7.778 7.711 7.717 134,317 -0.05(-0.60%)
Nov 12, 2014 7.758 7.763 7.713 7.763 79,165 -0.01(-0.07%)
Nov 11, 2014 7.778 7.778 7.717 7.768 208,727 +0.01(+0.13%)
Nov 10, 2014 7.650 7.758 7.608 7.758 177,576 +0.13(+1.69%)
Nov 07, 2014 7.696 7.696 7.531 7.629 190,788 -0.06(-0.80%)
Nov 06, 2014 7.701 7.711 7.608 7.691 187,121 +0.04(+0.47%)
Nov 05, 2014 7.737 7.753 7.608 7.655 113,305 -0.03(-0.40%)
Nov 04, 2014 7.701 7.737 7.644 7.686 122,161 -0.05(-0.67%)
Nov 03, 2014 7.747 7.768 7.608 7.737 207,481 +0.01(+0.07%)
Oct 31, 2014 7.732 7.768 7.691 7.732 172,589 +0.05(+0.67%)
Oct 30, 2014 7.567 7.680 7.531 7.680 207,029 +0.07(+0.91%)
Oct 29, 2014 7.677 7.677 7.549 7.611 146,558 -0.07(-0.93%)
Oct 28, 2014 7.560 7.683 7.457 7.683 212,124 +0.16(+2.18%)
Oct 27, 2014 7.462 7.538 7.442 7.519 95,577 +0.08(+1.03%)
Oct 24, 2014 7.498 7.498 7.386 7.442 109,106 -0.04(-0.55%)
Oct 23, 2014 7.452 7.519 7.406 7.483 148,253 +0.07(+0.97%)
Oct 22, 2014 7.401 7.473 7.386 7.411 173,578 +0.01(+0.07%)
Oct 21, 2014 7.452 7.452 7.360 7.406 302,804 -0.03(-0.41%)
Oct 20, 2014 7.365 7.437 7.313 7.437 373,806 +0.11(+1.54%)
Oct 17, 2014 7.462 7.462 7.293 7.324 131,770 -0.04(-0.49%)
Oct 16, 2014 7.278 7.437 7.237 7.360 198,734 +0.03(+0.42%)
Oct 15, 2014 7.334 7.406 7.042 7.329 340,136 -0.08(-1.04%)
Oct 14, 2014 7.380 7.493 7.329 7.406 229,110 +0.10(+1.33%)
Oct 13, 2014 7.288 7.432 7.257 7.309 310,421 +0.06(+0.85%)
Oct 10, 2014 7.222 7.345 7.207 7.247 214,978 +0.00(+0.00%)
Oct 09, 2014 7.309 7.329 7.201 7.247 181,905 -0.04(-0.56%)
Oct 08, 2014 7.119 7.345 7.099 7.288 213,690 +0.16(+2.30%)
Oct 07, 2014 7.191 7.216 7.124 7.124 107,811 -0.07(-0.93%)
Oct 06, 2014 7.247 7.247 7.191 7.191 102,471 -0.04(-0.57%)
Oct 03, 2014 7.237 7.242 7.094 7.232 134,700 +0.07(+0.93%)
Oct 02, 2014 7.124 7.247 7.124 7.165 130,799 +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.