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

Whitestone REIT (NY: WSR )

13.18 +0.12 (+0.92%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Mar 31, 2011 6.606 6.625 6.579 6.588 8,764 +0.00(+0.07%)
Mar 30, 2011 6.519 6.600 6.519 6.583 24,359 +0.06(+0.92%)
Mar 29, 2011 6.689 6.689 6.521 6.523 30,480 -0.09(-1.32%)
Mar 28, 2011 6.634 6.698 6.565 6.611 25,595 +0.06(+0.91%)
Mar 25, 2011 6.514 6.647 6.514 6.551 21,113 +0.06(+0.92%)
Mar 24, 2011 6.583 6.625 6.491 6.491 20,301 -0.06(-0.91%)
Mar 23, 2011 6.611 6.611 6.542 6.551 20,066 -0.02(-0.28%)
Mar 22, 2011 6.675 6.675 6.523 6.569 38,330 -0.08(-1.18%)
Mar 21, 2011 6.592 6.648 6.583 6.648 60,641 +0.00(+0.07%)
Mar 18, 2011 6.666 6.712 6.634 6.643 25,725 +0.01(+0.21%)
Mar 17, 2011 6.661 6.707 6.629 6.629 19,693 +0.00(+0.00%)
Mar 16, 2011 6.689 6.694 6.629 6.629 13,311 -0.02(-0.35%)
Mar 15, 2011 6.707 6.707 6.629 6.652 39,156 +0.02(+0.35%)
Mar 14, 2011 6.620 6.744 6.588 6.629 25,742 +0.05(+0.70%)
Mar 11, 2011 6.542 6.625 6.542 6.583 16,048 -0.03(-0.42%)
Mar 10, 2011 6.712 6.712 6.560 6.611 24,398 -0.07(-1.10%)
Mar 09, 2011 6.689 6.721 6.667 6.684 46,433 +0.00(+0.07%)
Mar 08, 2011 6.643 6.696 6.643 6.680 20,603 +0.07(+1.10%)
Mar 07, 2011 6.698 6.698 6.602 6.607 28,966 -0.14(-2.10%)
Mar 04, 2011 6.767 6.767 6.684 6.749 27,007 -0.05(-0.74%)
Mar 03, 2011 6.721 6.800 6.615 6.800 15,624 +0.04(+0.54%)
Mar 02, 2011 6.744 6.832 6.698 6.763 31,909 +0.09(+1.31%)
Mar 01, 2011 6.606 6.767 6.606 6.675 42,716 +0.09(+1.40%)
Feb 28, 2011 6.583 6.648 6.583 6.583 29,324 +0.03(+0.42%)
Feb 25, 2011 6.422 6.578 6.330 6.556 30,669 +0.07(+1.06%)
Feb 24, 2011 6.420 6.514 6.408 6.486 22,886 +0.04(+0.64%)
Feb 23, 2011 6.441 6.486 6.408 6.445 25,290 +0.01(+0.14%)
Feb 22, 2011 6.381 6.514 6.367 6.436 41,141 +0.05(+0.79%)
Feb 18, 2011 6.611 6.620 6.321 6.385 98,707 -0.24(-3.68%)
Feb 17, 2011 6.620 6.629 6.588 6.629 7,991 +0.02(+0.29%)
Feb 16, 2011 6.655 6.698 6.583 6.610 20,814 -0.03(-0.49%)
Feb 15, 2011 6.657 6.670 6.627 6.643 10,430 -0.01(-0.21%)
Feb 14, 2011 6.707 6.724 6.629 6.657 36,201 +0.00(+0.07%)
Feb 11, 2011 6.717 6.717 6.652 6.652 27,076 -0.11(-1.57%)
Feb 10, 2011 6.809 6.809 6.721 6.758 13,528 -0.08(-1.15%)
Feb 09, 2011 6.694 6.836 6.694 6.836 25,469 +0.09(+1.37%)
Feb 08, 2011 6.758 6.758 6.694 6.744 15,676 +0.03(+0.41%)
Feb 07, 2011 6.790 6.823 6.698 6.717 27,445 -0.11(-1.55%)
Feb 04, 2011 6.772 6.836 6.730 6.823 10,604 +0.06(+0.82%)
Feb 03, 2011 6.726 6.776 6.726 6.767 4,626 +0.02(+0.31%)
Feb 02, 2011 6.721 6.763 6.666 6.747 16,172 +0.05(+0.75%)
Feb 01, 2011 6.606 6.726 6.606 6.696 11,651 +0.06(+0.94%)
Jan 31, 2011 6.721 6.721 6.620 6.634 23,659 -0.14(-2.11%)
Jan 28, 2011 6.753 6.823 6.629 6.777 24,700 -0.02(-0.27%)
Jan 27, 2011 6.823 6.836 6.767 6.795 34,118 -0.03(-0.40%)
Jan 26, 2011 6.800 6.832 6.652 6.823 28,901 +0.00(+0.00%)
Jan 25, 2011 6.790 6.823 6.698 6.823 30,180 +0.09(+1.30%)
Jan 24, 2011 6.657 6.781 6.657 6.735 44,017 +0.15(+2.31%)
Jan 21, 2011 6.611 6.703 6.583 6.583 33,189 -0.09(-1.38%)
Jan 20, 2011 6.758 6.758 6.648 6.675 17,145 -0.10(-1.45%)
Jan 19, 2011 6.717 6.781 6.712 6.774 21,367 +0.08(+1.20%)
Jan 18, 2011 6.811 6.836 6.675 6.694 22,019 -0.03(-0.48%)
Jan 14, 2011 6.629 6.800 6.477 6.726 60,508 +0.10(+1.46%)
Jan 13, 2011 6.583 6.629 6.551 6.629 70,201 +0.04(+0.63%)
Jan 12, 2011 6.551 6.625 6.533 6.588 36,408 +0.00(+0.07%)
Jan 11, 2011 6.675 6.721 6.583 6.583 50,019 -0.10(-1.52%)
Jan 10, 2011 6.878 6.878 6.680 6.684 36,606 -0.13(-1.96%)
Jan 07, 2011 6.721 6.873 6.721 6.818 40,066 +0.07(+1.09%)
Jan 06, 2011 6.813 6.832 6.675 6.744 37,235 +0.01(+0.14%)
Jan 05, 2011 6.675 6.774 6.629 6.735 27,858 +0.08(+1.25%)
Jan 04, 2011 6.740 6.859 6.629 6.652 59,600 -0.12(-1.70%)
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.