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

Whitestone REIT (NY: WSR )

13.38 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 30, 2012 6.086 6.261 6.003 6.003 162,246 -0.13(-2.10%)
Mar 29, 2012 6.233 6.266 6.077 6.132 103,833 -0.17(-2.63%)
Mar 28, 2012 6.183 6.344 6.141 6.298 72,731 +0.16(+2.63%)
Mar 27, 2012 6.137 6.164 6.114 6.137 56,188 -0.01(-0.22%)
Mar 26, 2012 6.086 6.210 5.975 6.150 91,988 +0.20(+3.33%)
Mar 23, 2012 5.870 5.985 5.870 5.952 82,380 +0.08(+1.33%)
Mar 22, 2012 5.985 5.999 5.847 5.874 53,292 -0.12(-2.07%)
Mar 21, 2012 6.008 6.030 5.985 5.999 30,267 -0.02(-0.31%)
Mar 20, 2012 6.035 6.035 5.985 6.017 40,796 -0.03(-0.46%)
Mar 19, 2012 5.993 6.054 5.943 6.045 85,004 +0.05(+0.77%)
Mar 16, 2012 5.985 6.031 5.985 5.999 65,322 +0.03(+0.46%)
Mar 15, 2012 6.091 6.091 5.934 5.971 92,179 -0.08(-1.29%)
Mar 14, 2012 6.054 6.126 6.008 6.049 65,898 -0.00(-0.08%)
Mar 13, 2012 5.971 6.054 5.957 6.054 78,555 +0.11(+1.78%)
Mar 12, 2012 5.952 5.975 5.934 5.948 21,354 -0.03(-0.54%)
Mar 09, 2012 5.962 6.012 5.943 5.980 58,577 +0.00(+0.08%)
Mar 08, 2012 5.999 6.000 5.929 5.975 58,225 +0.02(+0.39%)
Mar 07, 2012 5.837 5.975 5.837 5.952 52,689 +0.12(+2.05%)
Mar 06, 2012 5.888 5.888 5.782 5.833 143,144 -0.09(-1.48%)
Mar 05, 2012 5.893 5.934 5.778 5.920 55,866 +0.04(+0.63%)
Mar 02, 2012 6.003 6.008 5.847 5.883 78,058 -0.12(-1.92%)
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.