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 (%)
Feb 29, 2012 5.934 6.026 5.934 5.957 61,136 -0.01(-0.23%)
Feb 28, 2012 5.975 5.975 5.929 5.971 53,959 -0.05(-0.77%)
Feb 27, 2012 5.985 6.017 5.971 6.017 148,557 +0.03(+0.46%)
Feb 24, 2012 6.031 6.040 5.971 5.989 71,897 -0.04(-0.69%)
Feb 23, 2012 5.966 6.031 5.966 6.031 60,832 +0.06(+1.08%)
Feb 22, 2012 5.962 6.008 5.943 5.966 141,299 +0.00(+0.00%)
Feb 21, 2012 5.893 6.031 5.865 5.966 129,689 +0.07(+1.25%)
Feb 17, 2012 5.814 5.893 5.814 5.893 42,583 +0.02(+0.39%)
Feb 16, 2012 5.851 5.893 5.828 5.870 83,953 +0.04(+0.71%)
Feb 15, 2012 5.975 5.975 5.787 5.828 127,936 -0.07(-1.25%)
Feb 14, 2012 5.962 5.962 5.893 5.902 60,107 -0.08(-1.38%)
Feb 13, 2012 5.966 5.985 5.934 5.985 82,007 +0.03(+0.54%)
Feb 10, 2012 5.906 5.975 5.897 5.952 51,131 +0.03(+0.47%)
Feb 09, 2012 5.948 5.948 5.893 5.925 56,816 -0.03(-0.46%)
Feb 08, 2012 5.957 5.962 5.897 5.952 79,163 +0.05(+0.86%)
Feb 07, 2012 5.934 5.934 5.894 5.902 40,828 -0.01(-0.16%)
Feb 06, 2012 5.870 5.929 5.870 5.911 64,364 -0.00(-0.08%)
Feb 03, 2012 5.883 5.925 5.860 5.916 81,307 +0.05(+0.78%)
Feb 02, 2012 5.906 5.906 5.851 5.870 60,072 -0.01(-0.23%)
Feb 01, 2012 5.870 5.883 5.851 5.883 98,027 +0.02(+0.39%)
Jan 31, 2012 5.833 5.870 5.810 5.860 52,400 +0.04(+0.71%)
Jan 30, 2012 5.879 5.884 5.764 5.819 89,742 -0.07(-1.17%)
Jan 27, 2012 5.870 5.888 5.833 5.888 53,788 +0.02(+0.31%)
Jan 26, 2012 5.847 5.883 5.828 5.870 123,138 +0.02(+0.39%)
Jan 25, 2012 5.787 5.874 5.768 5.847 122,347 +0.02(+0.40%)
Jan 24, 2012 5.810 5.824 5.755 5.824 154,873 +0.03(+0.48%)
Jan 23, 2012 5.782 5.828 5.763 5.796 91,326 +0.01(+0.24%)
Jan 20, 2012 5.805 5.810 5.764 5.782 81,442 -0.02(-0.32%)
Jan 19, 2012 5.847 5.847 5.787 5.801 95,264 -0.05(-0.79%)
Jan 18, 2012 5.750 5.847 5.750 5.847 98,012 +0.09(+1.60%)
Jan 17, 2012 5.773 5.819 5.741 5.755 59,883 +0.00(+0.00%)
Jan 13, 2012 5.755 5.798 5.727 5.755 38,769 -0.04(-0.64%)
Jan 12, 2012 5.750 5.796 5.702 5.791 96,465 +0.06(+1.04%)
Jan 11, 2012 5.741 5.768 5.639 5.731 98,770 +0.02(+0.32%)
Jan 10, 2012 5.722 5.750 5.676 5.713 69,343 +0.01(+0.24%)
Jan 09, 2012 5.699 5.801 5.639 5.699 100,990 +0.03(+0.57%)
Jan 06, 2012 5.685 5.708 5.644 5.667 130,017 +0.00(+0.08%)
Jan 05, 2012 5.630 5.685 5.630 5.662 60,680 +0.03(+0.57%)
Jan 04, 2012 5.662 5.662 5.593 5.630 50,705 +0.15(+2.77%)
Dec 30, 2011 5.464 5.529 5.354 5.478 88,491 +0.01(+0.25%)
Dec 29, 2011 5.354 5.488 5.354 5.464 102,321 +0.13(+2.50%)
Dec 28, 2011 5.593 5.593 5.276 5.331 113,960 -0.26(-4.69%)
Dec 27, 2011 5.639 5.657 5.570 5.593 89,507 -0.02(-0.33%)
Dec 23, 2011 5.455 5.635 5.441 5.612 84,837 +0.17(+3.22%)
Dec 21, 2011 5.405 5.455 5.372 5.437 57,576 +0.04(+0.68%)
Dec 20, 2011 5.409 5.414 5.306 5.400 131,044 +0.06(+1.03%)
Dec 19, 2011 5.460 5.460 5.271 5.345 100,332 -0.11(-2.03%)
Dec 16, 2011 5.363 5.455 5.234 5.455 300,694 +0.14(+2.60%)
Dec 15, 2011 5.299 5.331 5.262 5.317 108,004 +0.04(+0.79%)
Dec 14, 2011 5.285 5.340 5.225 5.276 141,115 -0.01(-0.26%)
Dec 13, 2011 5.303 5.376 5.101 5.290 83,501 -0.04(-0.78%)
Dec 12, 2011 5.441 5.441 5.317 5.331 94,332 -0.10(-1.78%)
Dec 09, 2011 5.391 5.492 5.349 5.428 98,374 +0.02(+0.43%)
Dec 08, 2011 5.428 5.456 5.391 5.405 37,294 -0.03(-0.59%)
Dec 07, 2011 5.451 5.469 5.386 5.437 56,694 -0.01(-0.17%)
Dec 06, 2011 5.446 5.464 5.359 5.446 46,984 -0.02(-0.42%)
Dec 05, 2011 5.437 5.469 5.386 5.469 59,012 +0.03(+0.59%)
Dec 02, 2011 5.423 5.501 5.395 5.437 45,968 +0.03(+0.51%)
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.