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: 7:00 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 (%)
Dec 30, 2011 5.465 5.530 5.355 5.479 88,480 +0.01(+0.25%)
Dec 29, 2011 5.355 5.488 5.355 5.465 102,309 +0.13(+2.50%)
Dec 28, 2011 5.594 5.594 5.276 5.332 113,947 -0.26(-4.69%)
Dec 27, 2011 5.640 5.658 5.571 5.594 89,497 -0.02(-0.33%)
Dec 23, 2011 5.456 5.635 5.442 5.612 84,827 +0.17(+3.22%)
Dec 21, 2011 5.405 5.456 5.373 5.438 57,569 +0.04(+0.68%)
Dec 20, 2011 5.410 5.414 5.306 5.401 131,029 +0.06(+1.03%)
Dec 19, 2011 5.461 5.461 5.272 5.345 100,320 -0.11(-2.03%)
Dec 16, 2011 5.364 5.456 5.235 5.456 300,658 +0.14(+2.60%)
Dec 15, 2011 5.299 5.331 5.263 5.318 107,991 +0.04(+0.79%)
Dec 14, 2011 5.286 5.341 5.226 5.276 141,098 -0.01(-0.26%)
Dec 13, 2011 5.304 5.376 5.101 5.290 83,491 -0.04(-0.78%)
Dec 12, 2011 5.442 5.442 5.318 5.332 94,321 -0.10(-1.78%)
Dec 09, 2011 5.391 5.493 5.350 5.428 98,363 +0.02(+0.43%)
Dec 08, 2011 5.428 5.457 5.391 5.405 37,290 -0.03(-0.59%)
Dec 07, 2011 5.451 5.470 5.387 5.438 56,687 -0.01(-0.17%)
Dec 06, 2011 5.447 5.465 5.360 5.447 46,979 -0.02(-0.42%)
Dec 05, 2011 5.438 5.470 5.387 5.470 59,005 +0.03(+0.59%)
Dec 02, 2011 5.424 5.502 5.396 5.438 45,962 +0.03(+0.51%)
Dec 01, 2011 5.493 5.502 5.318 5.410 73,416 -0.09(-1.67%)
Nov 30, 2011 5.428 5.502 5.322 5.502 108,981 +0.14(+2.66%)
Nov 29, 2011 5.488 5.493 5.332 5.359 16,719 -0.17(-3.00%)
Nov 28, 2011 5.530 5.530 5.424 5.525 74,024 +0.16(+3.00%)
Nov 25, 2011 5.364 5.447 5.347 5.364 24,868 +0.00(+0.00%)
Nov 23, 2011 5.410 5.525 5.364 5.364 126,209 -0.06(-1.02%)
Nov 22, 2011 5.414 5.585 5.350 5.419 60,421 +0.03(+0.51%)
Nov 21, 2011 5.465 5.479 5.373 5.391 42,700 -0.08(-1.43%)
Nov 18, 2011 5.470 5.479 5.456 5.470 46,062 +0.01(+0.25%)
Nov 17, 2011 5.470 5.548 5.442 5.456 52,304 +0.00(+0.00%)
Nov 16, 2011 5.493 5.525 5.451 5.456 60,619 -0.04(-0.67%)
Nov 15, 2011 5.447 5.525 5.391 5.493 63,064 +0.02(+0.42%)
Nov 14, 2011 5.507 5.507 5.341 5.470 50,135 -0.04(-0.67%)
Nov 11, 2011 5.520 5.520 5.428 5.507 37,559 +0.00(+0.00%)
Nov 10, 2011 5.318 5.525 5.318 5.507 70,201 +0.21(+4.00%)
Nov 09, 2011 5.253 5.495 5.253 5.295 82,818 -0.14(-2.62%)
Nov 08, 2011 5.364 5.465 5.299 5.438 29,610 +0.07(+1.29%)
Nov 07, 2011 5.359 5.387 5.286 5.368 39,203 -0.00(-0.09%)
Nov 04, 2011 5.396 5.419 5.350 5.373 43,964 -0.03(-0.60%)
Nov 03, 2011 5.331 5.424 5.318 5.405 40,572 +0.11(+2.09%)
Nov 02, 2011 5.161 5.318 5.157 5.295 58,499 +0.14(+2.77%)
Nov 01, 2011 5.318 5.377 5.152 5.152 82,386 -0.23(-4.36%)
Oct 31, 2011 5.431 5.491 5.387 5.387 63,384 -0.11(-2.01%)
Oct 28, 2011 5.497 5.525 5.322 5.497 78,359 -0.03(-0.50%)
Oct 27, 2011 5.553 5.571 5.433 5.525 156,052 +0.03(+0.59%)
Oct 26, 2011 5.479 5.566 5.327 5.493 99,173 -0.01(-0.25%)
Oct 25, 2011 5.543 5.612 5.451 5.507 53,438 -0.05(-0.91%)
Oct 24, 2011 5.497 5.571 5.470 5.557 77,673 +0.09(+1.60%)
Oct 21, 2011 5.516 5.516 5.341 5.470 66,313 +0.01(+0.17%)
Oct 20, 2011 5.378 5.470 5.207 5.461 75,032 +0.11(+1.98%)
Oct 19, 2011 5.479 5.479 5.318 5.355 94,833 -0.09(-1.69%)
Oct 18, 2011 5.382 5.465 5.304 5.447 59,982 +0.11(+1.98%)
Oct 17, 2011 5.465 5.465 5.281 5.341 41,121 -0.15(-2.68%)
Oct 14, 2011 5.428 5.497 5.295 5.488 61,081 +0.06(+1.19%)
Oct 13, 2011 5.525 5.525 5.157 5.424 75,853 -0.19(-3.44%)
Oct 12, 2011 5.419 5.617 5.341 5.617 80,690 +0.21(+3.83%)
Oct 11, 2011 5.433 5.470 5.350 5.410 31,712 -0.05(-0.93%)
Oct 10, 2011 5.175 5.461 5.166 5.461 245,732 +0.31(+5.99%)
Oct 07, 2011 5.203 5.212 5.120 5.152 37,698 -0.03(-0.62%)
Oct 06, 2011 5.115 5.198 4.908 5.184 82,043 +0.12(+2.46%)
Oct 05, 2011 4.977 5.101 4.926 5.060 46,264 +0.09(+1.85%)
Oct 04, 2011 4.788 5.009 4.627 4.968 162,377 +0.12(+2.47%)
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.