Whitestone REIT (NY: WSR )

13.30 +0.19 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.730 6.664 6.664 6.664 176,806 -0.08(-1.23%)
Dec 30, 2015 6.797 6.836 6.730 6.747 130,399 -0.07(-1.06%)
Dec 29, 2015 6.758 6.876 6.758 6.819 178,996 +0.09(+1.40%)
Dec 28, 2015 6.658 6.752 6.625 6.725 207,985 +0.06(+0.83%)
Dec 24, 2015 6.658 6.669 6.669 6.669 66,505 -0.01(-0.08%)
Dec 23, 2015 6.580 6.675 6.580 6.675 156,210 +0.09(+1.43%)
Dec 22, 2015 6.564 6.630 6.503 6.580 233,269 +0.05(+0.76%)
Dec 21, 2015 6.714 6.736 6.464 6.530 317,751 -0.18(-2.73%)
Dec 18, 2015 6.647 6.775 6.547 6.714 1,481,430 +0.04(+0.67%)
Dec 17, 2015 6.686 6.725 6.653 6.669 201,579 -0.01(-0.17%)
Dec 16, 2015 6.469 6.725 6.431 6.680 371,141 +0.27(+4.15%)
Dec 15, 2015 6.209 6.431 6.209 6.414 374,315 +0.21(+3.40%)
Dec 14, 2015 6.225 6.289 6.070 6.203 413,830 -0.07(-1.06%)
Dec 11, 2015 6.275 6.353 6.231 6.270 396,159 -0.01(-0.09%)
Dec 10, 2015 6.353 6.397 6.259 6.275 139,448 -0.08(-1.22%)
Dec 09, 2015 6.275 6.397 6.239 6.353 201,082 +0.08(+1.33%)
Dec 08, 2015 6.225 6.297 6.203 6.270 163,952 -0.02(-0.26%)
Dec 07, 2015 6.270 6.325 6.248 6.286 291,626 -0.01(-0.18%)
Dec 04, 2015 6.331 6.408 6.181 6.297 739,863 -0.04(-0.61%)
Dec 03, 2015 6.558 6.611 6.314 6.336 327,399 -0.22(-3.38%)
Dec 02, 2015 6.691 6.730 6.553 6.558 267,147 -0.19(-2.80%)
Dec 01, 2015 6.725 6.808 6.697 6.747 122,481 +0.01(+0.16%)
Nov 30, 2015 6.797 6.847 6.658 6.736 449,648 -0.05(-0.78%)
Nov 27, 2015 6.717 6.794 6.711 6.788 89,998 +0.08(+1.15%)
Nov 25, 2015 6.645 6.711 6.711 6.711 160,743 +0.07(+1.08%)
Nov 24, 2015 6.585 6.643 6.519 6.640 265,940 +0.02(+0.33%)
Nov 23, 2015 6.651 6.684 6.601 6.618 203,475 -0.05(-0.74%)
Nov 20, 2015 6.623 6.706 6.607 6.667 181,783 +0.08(+1.25%)
Nov 19, 2015 6.557 6.618 6.502 6.585 151,409 +0.01(+0.17%)
Nov 18, 2015 6.524 6.579 6.480 6.574 178,621 +0.04(+0.67%)
Nov 17, 2015 6.568 6.634 6.513 6.530 172,954 -0.02(-0.34%)
Nov 16, 2015 6.464 6.574 6.425 6.552 215,361 +0.14(+2.15%)
Nov 13, 2015 6.453 6.574 6.398 6.414 291,390 -0.07(-1.02%)
Nov 12, 2015 6.601 6.612 6.464 6.480 267,981 -0.13(-2.00%)
Nov 11, 2015 6.651 6.678 6.557 6.612 164,808 -0.04(-0.66%)
Nov 10, 2015 6.568 6.695 6.497 6.656 265,970 +0.08(+1.26%)
Nov 09, 2015 6.744 6.788 6.530 6.574 467,195 -0.21(-3.16%)
Nov 06, 2015 6.981 6.981 6.728 6.788 229,321 -0.15(-2.22%)
Nov 05, 2015 6.937 7.047 6.833 6.943 266,642 +0.03(+0.40%)
Nov 04, 2015 6.926 6.932 6.824 6.915 341,825 +0.01(+0.08%)
Nov 03, 2015 6.877 6.932 6.805 6.910 153,254 +0.01(+0.08%)
Nov 02, 2015 6.805 6.915 6.750 6.904 190,223 +0.10(+1.46%)
Oct 30, 2015 6.893 6.893 6.783 6.805 132,397 -0.07(-0.96%)
Oct 29, 2015 6.959 6.987 6.844 6.871 100,728 -0.08(-1.15%)
Oct 28, 2015 6.820 6.984 6.749 6.951 232,437 +0.13(+1.84%)
Oct 27, 2015 6.907 6.937 6.776 6.825 229,575 -0.08(-1.19%)
Oct 26, 2015 6.951 6.973 6.863 6.907 122,163 -0.03(-0.47%)
Oct 23, 2015 7.027 7.066 6.885 6.940 214,333 -0.08(-1.09%)
Oct 22, 2015 6.913 7.071 6.891 7.016 294,510 +0.14(+1.99%)
Oct 21, 2015 6.880 6.956 6.869 6.880 169,949 -0.02(-0.24%)
Oct 20, 2015 6.842 6.924 6.842 6.896 197,368 +0.01(+0.08%)
Oct 19, 2015 6.896 6.951 6.814 6.891 232,672 +0.02(+0.32%)
Oct 16, 2015 6.749 6.929 6.716 6.869 318,373 +0.14(+2.03%)
Oct 15, 2015 6.574 6.732 6.536 6.732 285,164 +0.19(+2.84%)
Oct 14, 2015 6.601 6.683 6.547 6.547 170,257 -0.07(-1.07%)
Oct 13, 2015 6.596 6.683 6.568 6.618 241,485 +0.00(+0.00%)
Oct 12, 2015 6.525 6.629 6.508 6.618 263,807 +0.11(+1.68%)
Oct 09, 2015 6.547 6.548 6.497 6.508 122,767 -0.03(-0.50%)
Oct 08, 2015 6.508 6.547 6.465 6.541 183,811 +0.04(+0.59%)
Oct 07, 2015 6.372 6.514 6.361 6.503 319,960 +0.14(+2.23%)
Oct 06, 2015 6.372 6.413 6.325 6.361 185,217 -0.04(-0.68%)
Oct 05, 2015 6.339 6.415 6.290 6.404 215,574 +0.10(+1.56%)
Oct 02, 2015 6.262 6.317 6.198 6.306 160,144 +0.01(+0.09%)
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.