Indicators

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.354	6.400	6.308	6.363	127,851	-0.01(-0.14%)
Apr 27, 2012	6.239	6.372	6.183	6.372	93,220	+0.08(+1.24%)
Apr 26, 2012	6.211	6.331	6.179	6.294	67,106	+0.09(+1.41%)
Apr 25, 2012	6.275	6.275	6.137	6.206	75,842	-0.08(-1.32%)
Apr 24, 2012	5.958	6.312	5.953	6.289	113,968	+0.37(+6.30%)
Apr 23, 2012	6.018	6.045	5.884	5.916	121,963	-0.11(-1.76%)
Apr 20, 2012	6.073	6.119	5.995	6.022	142,942	+0.03(+0.46%)
Apr 19, 2012	6.008	6.136	5.985	5.995	42,261	-0.01(-0.15%)
Apr 18, 2012	5.995	6.031	5.985	6.004	55,465	-0.01(-0.15%)
Apr 17, 2012	6.041	6.091	5.995	6.013	77,899	-0.00(-0.08%)
Apr 16, 2012	6.045	6.054	6.008	6.018	71,218	-0.02(-0.31%)
Apr 13, 2012	6.096	6.128	6.018	6.036	55,769	-0.02(-0.38%)
Apr 12, 2012	6.064	6.110	6.031	6.059	82,777	-0.02(-0.30%)
Apr 11, 2012	6.054	6.119	6.031	6.077	33,552	+0.04(+0.61%)
Apr 10, 2012	6.110	6.165	6.013	6.041	64,650	-0.06(-0.98%)
Apr 09, 2012	5.990	6.239	5.990	6.101	70,134	-0.09(-1.49%)
Apr 05, 2012	6.124	6.248	6.111	6.193	46,918	+0.04(+0.60%)
Apr 04, 2012	6.170	6.170	6.105	6.156	62,380	-0.03(-0.45%)
Apr 03, 2012	6.133	6.289	6.125	6.183	50,660	+0.06(+0.90%)

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.