Skip to main content

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

Historical Prices

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.