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

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Jan 31, 2011 6.721 6.721 6.620 6.634 23,659 -0.14(-2.11%)
Jan 28, 2011 6.753 6.823 6.629 6.777 24,700 -0.02(-0.27%)
Jan 27, 2011 6.823 6.836 6.767 6.795 34,118 -0.03(-0.40%)
Jan 26, 2011 6.800 6.832 6.652 6.823 28,901 +0.00(+0.00%)
Jan 25, 2011 6.790 6.823 6.698 6.823 30,180 +0.09(+1.30%)
Jan 24, 2011 6.657 6.781 6.657 6.735 44,017 +0.15(+2.31%)
Jan 21, 2011 6.611 6.703 6.583 6.583 33,189 -0.09(-1.38%)
Jan 20, 2011 6.758 6.758 6.648 6.675 17,145 -0.10(-1.45%)
Jan 19, 2011 6.717 6.781 6.712 6.774 21,367 +0.08(+1.20%)
Jan 18, 2011 6.811 6.836 6.675 6.694 22,019 -0.03(-0.48%)
Jan 14, 2011 6.629 6.800 6.477 6.726 60,508 +0.10(+1.46%)
Jan 13, 2011 6.583 6.629 6.551 6.629 70,201 +0.04(+0.63%)
Jan 12, 2011 6.551 6.625 6.533 6.588 36,408 +0.00(+0.07%)
Jan 11, 2011 6.675 6.721 6.583 6.583 50,019 -0.10(-1.52%)
Jan 10, 2011 6.878 6.878 6.680 6.684 36,606 -0.13(-1.96%)
Jan 07, 2011 6.721 6.873 6.721 6.818 40,066 +0.07(+1.09%)
Jan 06, 2011 6.813 6.832 6.675 6.744 37,235 +0.01(+0.14%)
Jan 05, 2011 6.675 6.774 6.629 6.735 27,858 +0.08(+1.25%)
Jan 04, 2011 6.740 6.859 6.629 6.652 59,600 -0.12(-1.70%)
Jan 03, 2011 6.827 6.859 6.353 6.767 34,601 -0.05(-0.68%)
Dec 31, 2010 6.772 6.859 6.629 6.813 28,323 -0.05(-0.67%)
Dec 30, 2010 6.684 6.878 6.583 6.859 9,840 +0.05(+0.74%)
Dec 29, 2010 6.763 6.811 6.583 6.809 13,189 -0.01(-0.13%)
Dec 28, 2010 6.680 6.818 6.565 6.818 76,817 +0.17(+2.49%)
Dec 27, 2010 6.542 6.878 6.542 6.652 80,352 -0.01(-0.21%)
Dec 23, 2010 6.533 6.721 6.533 6.666 31,672 +0.11(+1.69%)
Dec 22, 2010 6.445 6.560 6.440 6.556 40,111 +0.15(+2.37%)
Dec 21, 2010 6.422 6.463 6.399 6.404 34,605 -0.02(-0.29%)
Dec 20, 2010 6.417 6.422 6.362 6.422 29,303 +0.08(+1.31%)
Dec 17, 2010 6.422 6.510 6.339 6.339 42,049 -0.08(-1.29%)
Dec 16, 2010 6.422 6.422 6.362 6.422 41,619 -0.02(-0.29%)
Dec 15, 2010 6.427 6.445 6.353 6.440 34,112 -0.03(-0.50%)
Dec 14, 2010 6.385 6.533 6.307 6.473 68,507 +0.09(+1.44%)
Dec 13, 2010 6.404 6.445 6.219 6.381 48,935 -0.03(-0.39%)
Dec 10, 2010 6.307 6.666 6.307 6.406 38,565 +0.09(+1.49%)
Dec 09, 2010 6.339 6.422 6.289 6.312 39,688 -0.04(-0.65%)
Dec 08, 2010 6.417 6.491 6.353 6.353 36,493 -0.09(-1.43%)
Dec 07, 2010 6.376 6.445 6.376 6.445 10,524 +0.07(+1.08%)
Dec 06, 2010 6.376 6.556 6.376 6.376 40,040 -0.04(-0.57%)
Dec 03, 2010 6.417 6.422 6.399 6.412 13,063 -0.02(-0.36%)
Dec 02, 2010 6.335 6.440 6.330 6.436 34,709 +0.08(+1.30%)
Dec 01, 2010 6.413 6.450 6.353 6.353 35,363 -0.02(-0.36%)
Nov 30, 2010 6.404 6.440 6.335 6.376 26,672 -0.05(-0.72%)
Nov 29, 2010 6.514 6.514 6.307 6.422 30,932 -0.09(-1.34%)
Nov 26, 2010 6.459 6.583 6.459 6.510 18,526 +0.07(+1.14%)
Nov 24, 2010 6.404 6.436 6.436 6.436 45,116 -0.00(-0.06%)
Nov 23, 2010 6.454 6.454 6.312 6.440 21,593 -0.02(-0.29%)
Nov 22, 2010 6.440 6.468 6.335 6.459 79,420 +0.04(+0.65%)
Nov 19, 2010 6.560 6.560 6.293 6.417 38,862 +0.00(+0.07%)
Nov 18, 2010 6.330 6.445 6.238 6.413 18,694 +0.08(+1.31%)
Nov 17, 2010 6.316 6.381 6.169 6.330 23,242 +0.07(+1.18%)
Nov 16, 2010 6.399 6.399 6.238 6.256 38,841 -0.07(-1.16%)
Nov 15, 2010 6.238 6.422 6.238 6.330 40,689 +0.07(+1.10%)
Nov 12, 2010 6.279 6.307 6.205 6.261 35,324 -0.02(-0.29%)
Nov 11, 2010 6.252 6.307 6.238 6.279 19,365 -0.05(-0.80%)
Nov 10, 2010 6.307 6.353 6.284 6.330 43,140 +0.02(+0.36%)
Nov 09, 2010 6.233 6.330 6.215 6.307 47,314 +0.06(+0.88%)
Nov 08, 2010 6.302 6.302 6.238 6.252 42,027 -0.01(-0.15%)
Nov 05, 2010 6.289 6.390 6.215 6.261 40,413 -0.02(-0.29%)
Nov 04, 2010 6.307 6.394 6.196 6.279 96,956 -0.04(-0.58%)
Nov 03, 2010 6.307 6.417 6.307 6.316 82,235 +0.03(+0.51%)
Nov 02, 2010 6.261 6.330 6.215 6.284 95,144 +0.14(+2.32%)
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.