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

Whitestone REIT (NY: WSR )

13.49 +0.11 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2011 5.428 5.501 5.322 5.501 108,994 +0.14(+2.66%)
Nov 29, 2011 5.488 5.492 5.331 5.359 16,721 -0.17(-3.00%)
Nov 28, 2011 5.529 5.529 5.423 5.524 74,033 +0.16(+3.00%)
Nov 25, 2011 5.363 5.446 5.346 5.363 24,871 +0.00(+0.00%)
Nov 23, 2011 5.409 5.524 5.363 5.363 126,224 -0.06(-1.02%)
Nov 22, 2011 5.414 5.584 5.349 5.418 60,428 +0.03(+0.51%)
Nov 21, 2011 5.464 5.478 5.372 5.391 42,705 -0.08(-1.43%)
Nov 18, 2011 5.469 5.478 5.455 5.469 46,068 +0.01(+0.25%)
Nov 17, 2011 5.469 5.547 5.441 5.455 52,311 +0.00(+0.00%)
Nov 16, 2011 5.492 5.524 5.451 5.455 60,626 -0.04(-0.67%)
Nov 15, 2011 5.446 5.524 5.391 5.492 63,072 +0.02(+0.42%)
Nov 14, 2011 5.506 5.506 5.340 5.469 50,141 -0.04(-0.67%)
Nov 11, 2011 5.520 5.520 5.428 5.506 37,563 +0.00(+0.00%)
Nov 10, 2011 5.317 5.524 5.317 5.506 70,210 +0.21(+4.00%)
Nov 09, 2011 5.253 5.494 5.253 5.294 82,828 -0.14(-2.62%)
Nov 08, 2011 5.363 5.464 5.299 5.437 29,613 +0.07(+1.29%)
Nov 07, 2011 5.359 5.386 5.285 5.368 39,208 -0.00(-0.09%)
Nov 04, 2011 5.395 5.418 5.349 5.372 43,969 -0.03(-0.60%)
Nov 03, 2011 5.330 5.423 5.317 5.405 40,576 +0.11(+2.09%)
Nov 02, 2011 5.161 5.317 5.156 5.294 58,506 +0.14(+2.77%)
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.