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: 4:10 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 31, 2012 6.317 6.476 6.216 6.469 239,900 +0.15(+2.41%)
Dec 28, 2012 6.326 6.400 6.289 6.317 194,767 -0.06(-0.87%)
Dec 27, 2012 6.414 6.446 6.271 6.372 221,523 -0.10(-1.56%)
Dec 26, 2012 6.473 6.501 6.427 6.473 131,374 -0.01(-0.21%)
Dec 24, 2012 6.460 6.524 6.423 6.487 87,001 +0.03(+0.43%)
Dec 21, 2012 6.423 6.538 6.418 6.460 600,857 -0.02(-0.28%)
Dec 20, 2012 6.391 6.478 6.377 6.478 558,445 +0.12(+1.96%)
Dec 19, 2012 6.363 6.372 6.275 6.354 522,221 -0.01(-0.22%)
Dec 18, 2012 6.303 6.368 6.252 6.368 223,471 +0.08(+1.24%)
Dec 17, 2012 6.303 6.303 6.216 6.289 234,114 -0.00(-0.07%)
Dec 14, 2012 6.322 6.349 6.229 6.294 245,734 +0.00(+0.00%)
Dec 13, 2012 6.349 6.349 6.271 6.294 141,984 -0.04(-0.65%)
Dec 12, 2012 6.335 6.335 6.262 6.335 219,562 +0.00(+0.00%)
Dec 11, 2012 6.289 6.379 6.262 6.335 408,778 +0.10(+1.55%)
Dec 10, 2012 6.354 6.354 6.160 6.239 434,783 -0.08(-1.24%)
Dec 07, 2012 6.271 6.331 6.128 6.317 527,966 -0.02(-0.29%)
Dec 06, 2012 6.335 6.335 6.266 6.335 242,003 +0.01(+0.15%)
Dec 05, 2012 6.400 6.400 6.326 6.326 350,068 -0.04(-0.58%)
Dec 04, 2012 6.354 6.432 6.335 6.363 520,238 -0.11(-1.64%)
Nov 30, 2012 6.381 6.469 6.312 6.469 6,770,545 +0.12(+1.89%)
Nov 29, 2012 6.289 6.354 6.220 6.349 507,923 +0.07(+1.17%)
Nov 28, 2012 6.174 6.285 6.073 6.275 414,416 +0.01(+0.15%)
Nov 27, 2012 6.354 6.354 6.234 6.266 492,578 -0.06(-1.02%)
Nov 26, 2012 6.308 6.363 6.271 6.331 527,419 +0.03(+0.44%)
Nov 23, 2012 6.220 6.437 6.183 6.303 326,038 +0.12(+1.86%)
Nov 21, 2012 6.096 6.202 6.064 6.188 329,072 +0.12(+1.90%)
Nov 20, 2012 6.045 6.096 5.949 6.073 285,941 -0.01(-0.23%)
Nov 19, 2012 6.156 6.156 6.013 6.087 325,206 +0.01(+0.23%)
Nov 16, 2012 5.903 6.096 5.875 6.073 524,504 +0.14(+2.41%)
Nov 15, 2012 5.663 5.980 5.663 5.930 943,430 +0.36(+6.53%)
Nov 14, 2012 5.847 5.866 5.557 5.566 445,753 -0.27(-4.65%)
Nov 13, 2012 5.889 5.916 5.778 5.838 339,089 +0.01(+0.16%)
Nov 12, 2012 5.852 5.916 5.755 5.829 784,252 -0.03(-0.47%)
Nov 09, 2012 5.893 5.898 5.792 5.856 1,003,371 -0.06(-0.93%)
Nov 08, 2012 6.119 6.119 5.912 5.912 417,162 -0.14(-2.28%)
Nov 07, 2012 6.054 6.122 5.962 6.050 284,401 -0.04(-0.61%)
Nov 06, 2012 6.124 6.137 6.054 6.087 202,317 -0.01(-0.15%)
Nov 05, 2012 6.188 6.188 6.077 6.096 219,503 -0.05(-0.82%)
Nov 02, 2012 6.229 6.229 6.147 6.147 232,891 -0.05(-0.82%)
Nov 01, 2012 6.229 6.252 6.147 6.197 238,973 -0.00(-0.07%)
Oct 31, 2012 6.110 6.239 6.077 6.202 418,078 +0.07(+1.13%)
Oct 26, 2012 6.137 6.133 6.133 6.133 243,910 +0.02(+0.30%)
Oct 25, 2012 6.160 6.200 6.077 6.114 364,355 -0.03(-0.45%)
Oct 24, 2012 6.206 6.216 6.128 6.142 322,078 -0.03(-0.45%)
Oct 23, 2012 6.133 6.170 6.059 6.170 375,213 +0.21(+3.47%)
Oct 19, 2012 5.999 6.004 5.944 5.962 257,923 -0.03(-0.46%)
Oct 18, 2012 6.027 6.031 5.962 5.990 483,217 -0.04(-0.69%)
Oct 17, 2012 6.031 6.054 6.008 6.031 184,774 -0.01(-0.23%)
Oct 16, 2012 6.027 6.059 5.962 6.045 221,076 +0.04(+0.69%)
Oct 15, 2012 6.004 6.059 5.962 6.004 180,098 +0.00(+0.08%)
Oct 12, 2012 6.073 6.096 5.953 5.999 382,990 -0.06(-0.99%)
Oct 11, 2012 6.036 6.096 6.036 6.059 267,612 -0.01(-0.15%)
Oct 10, 2012 6.091 6.109 6.045 6.068 218,613 -0.02(-0.38%)
Oct 09, 2012 6.096 6.137 6.041 6.091 191,683 +0.01(+0.23%)
Oct 08, 2012 6.045 6.096 6.022 6.077 184,381 +0.04(+0.69%)
Oct 05, 2012 6.064 6.110 6.018 6.036 207,812 -0.02(-0.38%)
Oct 04, 2012 6.096 6.128 6.031 6.059 179,311 -0.03(-0.45%)
Oct 03, 2012 6.008 6.141 5.999 6.087 277,277 +0.07(+1.23%)
Oct 02, 2012 6.041 6.068 5.990 6.013 239,855 -0.03(-0.46%)
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.