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

Whitestone REIT (NY: WSR )

13.44 +0.15 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2010 6.750 6.837 6.608 6.792 28,414 -0.05(-0.67%)
Dec 30, 2010 6.663 6.856 6.562 6.837 9,871 +0.05(+0.74%)
Dec 29, 2010 6.741 6.789 6.562 6.787 13,231 -0.01(-0.14%)
Dec 28, 2010 6.659 6.796 6.544 6.796 77,063 +0.17(+2.49%)
Dec 27, 2010 6.521 6.856 6.521 6.631 80,609 -0.01(-0.21%)
Dec 23, 2010 6.512 6.700 6.512 6.645 31,774 +0.11(+1.69%)
Dec 22, 2010 6.424 6.539 6.420 6.535 40,240 +0.15(+2.37%)
Dec 21, 2010 6.402 6.442 6.379 6.383 34,716 -0.02(-0.29%)
Dec 20, 2010 6.397 6.402 6.342 6.402 29,396 +0.08(+1.31%)
Dec 17, 2010 6.402 6.489 6.319 6.319 42,184 -0.08(-1.29%)
Dec 16, 2010 6.402 6.402 6.342 6.402 41,752 -0.02(-0.29%)
Dec 15, 2010 6.406 6.424 6.333 6.420 34,221 -0.03(-0.50%)
Dec 14, 2010 6.365 6.512 6.287 6.452 68,726 +0.09(+1.44%)
Dec 13, 2010 6.383 6.424 6.200 6.360 49,092 -0.03(-0.39%)
Dec 10, 2010 6.287 6.645 6.287 6.385 38,688 +0.09(+1.49%)
Dec 09, 2010 6.319 6.402 6.268 6.291 39,815 -0.04(-0.65%)
Dec 08, 2010 6.397 6.470 6.333 6.333 36,609 -0.09(-1.43%)
Dec 07, 2010 6.356 6.424 6.356 6.424 10,558 +0.07(+1.08%)
Dec 06, 2010 6.356 6.535 6.356 6.356 40,168 -0.04(-0.57%)
Dec 03, 2010 6.397 6.402 6.379 6.392 13,105 -0.02(-0.36%)
Dec 02, 2010 6.314 6.420 6.310 6.415 34,820 +0.08(+1.30%)
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.