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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.147 6.324 6.064 6.064 160,626 -0.13(-2.10%)
Mar 29, 2012 6.296 6.329 6.138 6.194 102,797 -0.17(-2.63%)
Mar 28, 2012 6.245 6.408 6.203 6.361 72,005 +0.16(+2.63%)
Mar 27, 2012 6.199 6.226 6.175 6.199 55,627 -0.01(-0.22%)
Mar 26, 2012 6.147 6.273 6.036 6.212 91,070 +0.20(+3.33%)
Mar 23, 2012 5.929 6.045 5.929 6.013 81,558 +0.08(+1.33%)
Mar 22, 2012 6.045 6.059 5.905 5.933 52,760 -0.13(-2.07%)
Mar 21, 2012 6.068 6.091 6.045 6.059 29,965 -0.02(-0.31%)
Mar 20, 2012 6.096 6.096 6.045 6.078 40,388 -0.03(-0.46%)
Mar 19, 2012 6.054 6.115 6.003 6.106 84,156 +0.05(+0.77%)
Mar 16, 2012 6.045 6.092 6.045 6.059 64,670 +0.03(+0.46%)
Mar 15, 2012 6.152 6.152 5.994 6.031 91,259 -0.08(-1.29%)
Mar 14, 2012 6.115 6.188 6.068 6.110 65,240 -0.00(-0.08%)
Mar 13, 2012 6.031 6.115 6.017 6.115 77,771 +0.11(+1.78%)
Mar 12, 2012 6.013 6.036 5.994 6.008 21,141 -0.03(-0.54%)
Mar 09, 2012 6.022 6.073 6.003 6.040 57,993 +0.00(+0.08%)
Mar 08, 2012 6.059 6.061 5.989 6.036 57,644 +0.02(+0.39%)
Mar 07, 2012 5.896 6.036 5.896 6.013 52,163 +0.12(+2.05%)
Mar 06, 2012 5.947 5.947 5.840 5.892 141,715 -0.09(-1.48%)
Mar 05, 2012 5.952 5.994 5.836 5.980 55,309 +0.04(+0.63%)
Mar 02, 2012 6.064 6.068 5.906 5.943 77,278 -0.12(-1.92%)
Mar 01, 2012 6.022 6.068 6.003 6.059 58,459 +0.04(+0.70%)
Feb 29, 2012 5.994 6.087 5.994 6.017 60,526 -0.01(-0.23%)
Feb 28, 2012 6.036 6.036 5.989 6.031 53,421 -0.05(-0.77%)
Feb 27, 2012 6.045 6.078 6.031 6.078 147,074 +0.03(+0.46%)
Feb 24, 2012 6.092 6.101 6.031 6.050 71,180 -0.04(-0.69%)
Feb 23, 2012 6.026 6.092 6.026 6.092 60,225 +0.07(+1.08%)
Feb 22, 2012 6.022 6.068 6.003 6.026 139,889 +0.00(+0.00%)
Feb 21, 2012 5.952 6.092 5.924 6.026 128,394 +0.07(+1.25%)
Feb 17, 2012 5.873 5.952 5.873 5.952 42,158 +0.02(+0.39%)
Feb 16, 2012 5.910 5.952 5.887 5.929 83,115 +0.04(+0.71%)
Feb 15, 2012 6.036 6.036 5.845 5.887 126,659 -0.07(-1.25%)
Feb 14, 2012 6.022 6.022 5.952 5.961 59,507 -0.08(-1.38%)
Feb 13, 2012 6.026 6.045 5.994 6.045 81,188 +0.03(+0.54%)
Feb 10, 2012 5.966 6.036 5.957 6.013 50,621 +0.03(+0.47%)
Feb 09, 2012 6.008 6.008 5.952 5.985 56,249 -0.03(-0.46%)
Feb 08, 2012 6.017 6.022 5.957 6.013 78,373 +0.05(+0.86%)
Feb 07, 2012 5.994 5.994 5.953 5.961 40,421 -0.01(-0.16%)
Feb 06, 2012 5.929 5.989 5.929 5.971 63,722 -0.00(-0.08%)
Feb 03, 2012 5.943 5.985 5.919 5.975 80,496 +0.05(+0.78%)
Feb 02, 2012 5.966 5.966 5.910 5.929 59,472 -0.01(-0.23%)
Feb 01, 2012 5.929 5.943 5.910 5.943 97,048 +0.02(+0.39%)
Jan 31, 2012 5.892 5.929 5.868 5.920 51,877 +0.04(+0.71%)
Jan 30, 2012 5.938 5.943 5.822 5.878 88,846 -0.07(-1.17%)
Jan 27, 2012 5.929 5.947 5.892 5.947 53,251 +0.02(+0.31%)
Jan 26, 2012 5.906 5.943 5.887 5.929 121,908 +0.02(+0.39%)
Jan 25, 2012 5.845 5.933 5.827 5.906 121,125 +0.02(+0.40%)
Jan 24, 2012 5.868 5.882 5.813 5.882 153,327 +0.03(+0.48%)
Jan 23, 2012 5.840 5.887 5.821 5.854 90,414 +0.01(+0.24%)
Jan 20, 2012 5.864 5.868 5.822 5.840 80,629 -0.02(-0.32%)
Jan 19, 2012 5.906 5.906 5.845 5.859 94,313 -0.05(-0.79%)
Jan 18, 2012 5.808 5.906 5.808 5.906 97,033 +0.09(+1.60%)
Jan 17, 2012 5.831 5.878 5.799 5.813 59,285 +0.00(+0.00%)
Jan 13, 2012 5.813 5.857 5.785 5.813 38,382 -0.04(-0.64%)
Jan 12, 2012 5.808 5.854 5.759 5.850 95,502 +0.06(+1.04%)
Jan 11, 2012 5.799 5.827 5.696 5.789 97,784 +0.02(+0.32%)
Jan 10, 2012 5.780 5.808 5.733 5.771 68,651 +0.01(+0.24%)
Jan 09, 2012 5.757 5.859 5.696 5.757 99,982 +0.03(+0.57%)
Jan 06, 2012 5.743 5.766 5.701 5.724 128,719 +0.00(+0.08%)
Jan 05, 2012 5.687 5.743 5.687 5.720 60,074 +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.