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

Whitestone REIT (NY: WSR )

13.17 +0.11 (+0.84%)
Streaming Delayed Price Updated: 3:19 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 (%)
Oct 31, 2012 6.109 6.238 6.077 6.201 418,127 +0.07(+1.13%)
Oct 26, 2012 6.137 6.132 6.132 6.132 243,938 +0.02(+0.30%)
Oct 25, 2012 6.160 6.200 6.077 6.114 364,398 -0.03(-0.45%)
Oct 24, 2012 6.206 6.215 6.127 6.141 322,116 -0.03(-0.45%)
Oct 23, 2012 6.132 6.169 6.058 6.169 375,257 +0.21(+3.47%)
Oct 19, 2012 5.999 6.003 5.943 5.962 257,953 -0.03(-0.46%)
Oct 18, 2012 6.026 6.031 5.962 5.989 483,274 -0.04(-0.69%)
Oct 17, 2012 6.031 6.054 6.008 6.031 184,796 -0.01(-0.23%)
Oct 16, 2012 6.026 6.058 5.962 6.045 221,102 +0.04(+0.69%)
Oct 15, 2012 6.003 6.058 5.962 6.003 180,119 +0.00(+0.08%)
Oct 12, 2012 6.072 6.095 5.952 5.999 383,035 -0.06(-0.99%)
Oct 11, 2012 6.035 6.095 6.035 6.058 267,644 -0.01(-0.15%)
Oct 10, 2012 6.091 6.108 6.045 6.068 218,639 -0.02(-0.38%)
Oct 09, 2012 6.095 6.137 6.040 6.091 191,705 +0.01(+0.23%)
Oct 08, 2012 6.045 6.095 6.022 6.077 184,402 +0.04(+0.69%)
Oct 05, 2012 6.063 6.109 6.017 6.035 207,836 -0.02(-0.38%)
Oct 04, 2012 6.095 6.127 6.031 6.058 179,333 -0.03(-0.45%)
Oct 03, 2012 6.008 6.141 5.999 6.086 277,310 +0.07(+1.23%)
Oct 02, 2012 6.040 6.068 5.989 6.012 239,883 -0.03(-0.46%)
Oct 01, 2012 6.068 6.132 6.031 6.040 248,624 -0.04(-0.61%)
Sep 28, 2012 6.077 6.100 6.054 6.077 333,737 -0.03(-0.45%)
Sep 27, 2012 6.091 6.127 6.058 6.104 377,018 -0.00(-0.08%)
Sep 26, 2012 6.155 6.180 6.081 6.109 232,960 -0.03(-0.45%)
Sep 25, 2012 6.187 6.215 6.137 6.137 275,572 -0.04(-0.60%)
Sep 24, 2012 6.187 6.215 6.160 6.173 304,821 -0.03(-0.45%)
Sep 21, 2012 6.155 6.242 6.127 6.201 930,584 +0.09(+1.43%)
Sep 20, 2012 6.058 6.123 6.035 6.114 230,822 +0.02(+0.30%)
Sep 19, 2012 6.035 6.127 6.008 6.095 343,660 +0.03(+0.46%)
Sep 18, 2012 6.058 6.137 6.058 6.068 166,923 -0.01(-0.15%)
Sep 17, 2012 6.155 6.164 6.054 6.077 211,114 -0.06(-0.98%)
Sep 14, 2012 6.095 6.146 6.095 6.137 230,240 +0.04(+0.68%)
Sep 13, 2012 6.063 6.100 6.040 6.095 487,907 +0.06(+0.99%)
Sep 12, 2012 6.031 6.095 6.012 6.035 152,660 +0.01(+0.15%)
Sep 11, 2012 5.985 6.050 5.980 6.026 164,179 +0.04(+0.61%)
Sep 10, 2012 6.054 6.072 5.985 5.989 220,502 -0.06(-1.06%)
Sep 07, 2012 6.127 6.127 6.040 6.054 324,143 -0.03(-0.53%)
Sep 06, 2012 6.095 6.146 6.063 6.086 374,232 +0.00(+0.00%)
Sep 05, 2012 6.100 6.100 6.063 6.086 255,462 -0.01(-0.15%)
Sep 04, 2012 6.054 6.095 6.003 6.095 609,043 +0.05(+0.76%)
Aug 31, 2012 6.054 6.054 5.994 6.049 815,050 +0.02(+0.38%)
Aug 30, 2012 6.003 6.031 5.962 6.026 389,663 +0.05(+0.77%)
Aug 29, 2012 5.916 6.017 5.906 5.980 692,084 +0.02(+0.31%)
Aug 27, 2012 5.939 5.971 5.929 5.962 613,302 +0.00(+0.00%)
Aug 24, 2012 5.860 6.031 5.856 5.962 1,349,813 +0.09(+1.49%)
Aug 23, 2012 5.879 5.893 5.856 5.874 3,859,982 -0.27(-4.35%)
Aug 22, 2012 6.183 6.215 6.141 6.141 107,693 -0.07(-1.11%)
Aug 21, 2012 6.132 6.215 6.132 6.210 107,150 +0.07(+1.12%)
Aug 20, 2012 6.284 6.307 6.123 6.141 184,079 -0.07(-1.11%)
Aug 17, 2012 6.206 6.210 6.086 6.210 73,600 +0.08(+1.35%)
Aug 16, 2012 6.035 6.146 6.035 6.127 78,929 +0.06(+1.06%)
Aug 15, 2012 6.077 6.141 6.031 6.063 173,528 -0.04(-0.68%)
Aug 14, 2012 6.210 6.215 6.083 6.104 125,173 -0.07(-1.12%)
Aug 13, 2012 6.127 6.219 6.100 6.173 106,666 +0.08(+1.28%)
Aug 10, 2012 6.210 6.298 6.058 6.095 271,034 -0.09(-1.49%)
Aug 09, 2012 6.266 6.307 6.173 6.187 252,495 -0.12(-1.83%)
Aug 08, 2012 6.284 6.335 6.239 6.302 54,765 +0.03(+0.44%)
Aug 07, 2012 6.279 6.353 6.215 6.275 113,080 -0.05(-0.80%)
Aug 06, 2012 6.339 6.339 6.266 6.325 62,700 -0.01(-0.22%)
Aug 03, 2012 6.302 6.352 6.302 6.339 72,673 +0.06(+0.88%)
Aug 02, 2012 6.173 6.335 6.173 6.284 47,547 +0.13(+2.17%)
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.