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

Whitestone REIT (NY: WSR )

12.62 -0.07 (-0.59%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 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 (%)
May 31, 2012 6.106 6.106 5.745 5.931 262,338 -0.15(-2.51%)
May 30, 2012 6.121 6.190 6.084 6.084 46,622 -0.11(-1.72%)
May 29, 2012 6.292 6.292 6.121 6.190 31,568 -0.02(-0.30%)
May 25, 2012 6.130 6.241 6.091 6.209 78,931 +0.10(+1.67%)
May 24, 2012 6.135 6.135 6.051 6.107 43,914 +0.02(+0.30%)
May 23, 2012 6.023 6.128 5.968 6.088 48,263 +0.05(+0.84%)
May 22, 2012 6.107 6.139 5.991 6.037 45,617 -0.06(-0.91%)
May 21, 2012 5.857 6.153 5.857 6.093 112,885 +0.25(+4.36%)
May 18, 2012 6.028 6.070 5.796 5.838 84,677 -0.19(-3.23%)
May 17, 2012 6.088 6.116 6.033 6.033 67,352 -0.04(-0.69%)
May 16, 2012 6.130 6.268 6.060 6.074 74,608 -0.05(-0.83%)
May 15, 2012 6.121 6.218 6.121 6.125 33,550 +0.01(+0.23%)
May 14, 2012 6.237 6.237 6.111 6.111 36,865 -0.15(-2.37%)
May 11, 2012 6.144 6.283 6.135 6.260 90,057 +0.09(+1.43%)
May 10, 2012 6.186 6.250 6.139 6.172 46,717 -0.03(-0.45%)
May 09, 2012 6.250 6.255 6.181 6.199 39,573 -0.06(-0.96%)
May 08, 2012 6.135 6.269 6.065 6.260 79,963 +0.14(+2.27%)
May 07, 2012 6.125 6.158 6.079 6.121 56,695 +0.00(+0.00%)
May 04, 2012 6.204 6.209 6.093 6.121 58,629 -0.08(-1.34%)
May 03, 2012 6.144 6.260 6.139 6.204 79,171 +0.01(+0.15%)
May 02, 2012 6.227 6.403 6.158 6.195 89,956 -0.06(-1.04%)
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.