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

Whitestone REIT (NY: WSR )

13.16 +0.10 (+0.77%)
Streaming Delayed Price Updated: 3:10 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 (%)
Mar 30, 2012 6.087 6.262 6.004 6.004 162,227 -0.13(-2.10%)
Mar 29, 2012 6.234 6.266 6.077 6.133 103,821 -0.17(-2.63%)
Mar 28, 2012 6.183 6.345 6.142 6.298 72,723 +0.16(+2.63%)
Mar 27, 2012 6.137 6.165 6.114 6.137 56,181 -0.01(-0.22%)
Mar 26, 2012 6.087 6.211 5.976 6.151 91,977 +0.20(+3.33%)
Mar 23, 2012 5.870 5.985 5.870 5.953 82,371 +0.08(+1.33%)
Mar 22, 2012 5.985 5.999 5.847 5.875 53,286 -0.12(-2.07%)
Mar 21, 2012 6.008 6.031 5.985 5.999 30,263 -0.02(-0.31%)
Mar 20, 2012 6.036 6.036 5.985 6.018 40,791 -0.03(-0.46%)
Mar 19, 2012 5.994 6.054 5.944 6.045 84,994 +0.05(+0.77%)
Mar 16, 2012 5.985 6.031 5.985 5.999 65,314 +0.03(+0.46%)
Mar 15, 2012 6.091 6.091 5.935 5.972 92,168 -0.08(-1.29%)
Mar 14, 2012 6.054 6.127 6.008 6.050 65,890 -0.00(-0.08%)
Mar 13, 2012 5.972 6.054 5.958 6.054 78,546 +0.11(+1.78%)
Mar 12, 2012 5.953 5.976 5.935 5.949 21,352 -0.03(-0.54%)
Mar 09, 2012 5.962 6.013 5.944 5.981 58,570 +0.00(+0.08%)
Mar 08, 2012 5.999 6.001 5.930 5.976 58,219 +0.02(+0.39%)
Mar 07, 2012 5.838 5.976 5.838 5.953 52,682 +0.12(+2.05%)
Mar 06, 2012 5.889 5.889 5.783 5.833 143,127 -0.09(-1.48%)
Mar 05, 2012 5.893 5.935 5.778 5.921 55,860 +0.04(+0.63%)
Mar 02, 2012 6.004 6.008 5.847 5.884 78,049 -0.12(-1.92%)
Mar 01, 2012 5.962 6.008 5.944 5.999 59,042 +0.04(+0.70%)
Feb 29, 2012 5.935 6.027 5.935 5.958 61,129 -0.01(-0.23%)
Feb 28, 2012 5.976 5.976 5.930 5.972 53,953 -0.05(-0.77%)
Feb 27, 2012 5.985 6.018 5.972 6.018 148,539 +0.03(+0.46%)
Feb 24, 2012 6.031 6.041 5.972 5.990 71,889 -0.04(-0.69%)
Feb 23, 2012 5.967 6.031 5.967 6.031 60,825 +0.06(+1.08%)
Feb 22, 2012 5.962 6.008 5.944 5.967 141,283 +0.00(+0.00%)
Feb 21, 2012 5.893 6.031 5.866 5.967 129,674 +0.07(+1.25%)
Feb 17, 2012 5.815 5.893 5.815 5.893 42,578 +0.02(+0.39%)
Feb 16, 2012 5.852 5.893 5.829 5.870 83,943 +0.04(+0.71%)
Feb 15, 2012 5.976 5.976 5.787 5.829 127,921 -0.07(-1.25%)
Feb 14, 2012 5.962 5.962 5.893 5.903 60,100 -0.08(-1.38%)
Feb 13, 2012 5.967 5.985 5.935 5.985 81,997 +0.03(+0.54%)
Feb 10, 2012 5.907 5.976 5.898 5.953 51,125 +0.03(+0.47%)
Feb 09, 2012 5.949 5.949 5.893 5.926 56,809 -0.03(-0.46%)
Feb 08, 2012 5.958 5.962 5.898 5.953 79,154 +0.05(+0.86%)
Feb 07, 2012 5.935 5.935 5.894 5.903 40,823 -0.01(-0.16%)
Feb 06, 2012 5.870 5.930 5.870 5.912 64,357 -0.00(-0.08%)
Feb 03, 2012 5.884 5.926 5.861 5.916 81,298 +0.05(+0.78%)
Feb 02, 2012 5.907 5.907 5.852 5.870 60,065 -0.01(-0.23%)
Feb 01, 2012 5.870 5.884 5.852 5.884 98,015 +0.02(+0.39%)
Jan 31, 2012 5.833 5.870 5.810 5.861 52,393 +0.04(+0.71%)
Jan 30, 2012 5.880 5.885 5.764 5.820 89,731 -0.07(-1.17%)
Jan 27, 2012 5.870 5.889 5.833 5.889 53,781 +0.02(+0.31%)
Jan 26, 2012 5.847 5.884 5.829 5.870 123,123 +0.02(+0.39%)
Jan 25, 2012 5.787 5.875 5.769 5.847 122,332 +0.02(+0.40%)
Jan 24, 2012 5.810 5.824 5.755 5.824 154,855 +0.03(+0.48%)
Jan 23, 2012 5.783 5.829 5.764 5.797 91,315 +0.01(+0.24%)
Jan 20, 2012 5.806 5.810 5.764 5.783 81,432 -0.02(-0.32%)
Jan 19, 2012 5.847 5.847 5.787 5.801 95,253 -0.05(-0.79%)
Jan 18, 2012 5.751 5.847 5.751 5.847 98,000 +0.09(+1.60%)
Jan 17, 2012 5.774 5.820 5.741 5.755 59,876 +0.00(+0.00%)
Jan 13, 2012 5.755 5.799 5.728 5.755 38,764 -0.04(-0.64%)
Jan 12, 2012 5.750 5.797 5.702 5.792 96,454 +0.06(+1.04%)
Jan 11, 2012 5.741 5.769 5.640 5.732 98,758 +0.02(+0.32%)
Jan 10, 2012 5.723 5.751 5.677 5.714 69,335 +0.01(+0.24%)
Jan 09, 2012 5.700 5.801 5.640 5.700 100,978 +0.03(+0.57%)
Jan 06, 2012 5.686 5.709 5.645 5.668 130,002 +0.00(+0.08%)
Jan 05, 2012 5.631 5.686 5.631 5.663 60,673 +0.03(+0.57%)
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.