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: 12:40 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 (%)
May 24, 2011 5.981 6.004 5.935 5.958 114,296 -0.02(-0.38%)
May 23, 2011 5.935 5.995 5.856 5.980 219,929 +0.05(+0.77%)
May 20, 2011 5.866 5.939 5.833 5.935 127,235 +0.03(+0.47%)
May 19, 2011 5.944 5.949 5.880 5.907 112,014 -0.03(-0.54%)
May 18, 2011 5.893 5.949 5.852 5.939 232,665 +0.05(+0.78%)
May 17, 2011 5.755 5.939 5.755 5.893 207,319 +0.05(+0.79%)
May 16, 2011 5.797 5.889 5.797 5.847 196,053 +0.06(+1.03%)
May 13, 2011 5.824 5.847 5.787 5.787 249,463 -0.01(-0.24%)
May 12, 2011 5.709 5.861 5.663 5.801 266,107 +0.10(+1.78%)
May 11, 2011 5.525 5.709 5.525 5.700 86,497 -0.01(-0.16%)
May 10, 2011 5.640 5.732 5.548 5.709 260,141 +0.05(+0.89%)
May 09, 2011 5.617 5.659 5.585 5.659 171,833 +0.06(+1.07%)
May 06, 2011 5.594 5.663 5.594 5.599 289,983 +0.06(+1.00%)
May 05, 2011 5.497 5.663 5.479 5.543 2,876,876 -0.24(-4.22%)
May 04, 2011 5.999 6.022 5.778 5.787 402,796 -0.20(-3.31%)
May 03, 2011 6.216 6.262 5.985 5.985 326,874 -0.29(-4.62%)
May 02, 2011 6.271 6.280 6.257 6.275 143,194 -0.11(-1.73%)
Apr 29, 2011 6.492 6.561 6.386 6.386 35,952 -0.14(-2.12%)
Apr 28, 2011 6.492 6.584 6.473 6.524 39,492 +0.00(+0.00%)
Apr 27, 2011 6.566 6.582 6.515 6.524 14,899 -0.08(-1.19%)
Apr 26, 2011 6.538 6.607 6.538 6.602 28,198 +0.04(+0.56%)
Apr 25, 2011 6.566 6.676 6.547 6.566 23,424 -0.02(-0.31%)
Apr 21, 2011 6.492 6.879 6.492 6.586 30,522 +0.07(+1.02%)
Apr 20, 2011 6.446 6.524 6.404 6.519 17,440 +0.10(+1.51%)
Apr 19, 2011 6.418 6.446 6.404 6.423 19,449 -0.02(-0.29%)
Apr 18, 2011 6.464 6.506 6.437 6.441 16,085 -0.03(-0.43%)
Apr 15, 2011 6.446 6.469 6.437 6.469 10,681 +0.02(+0.29%)
Apr 14, 2011 6.455 6.496 6.432 6.450 32,616 +0.04(+0.65%)
Apr 13, 2011 6.446 6.515 6.400 6.409 21,799 -0.02(-0.36%)
Apr 12, 2011 6.501 6.525 6.432 6.432 14,578 -0.07(-1.06%)
Apr 11, 2011 6.450 6.557 6.450 6.501 9,298 +0.01(+0.14%)
Apr 08, 2011 6.529 6.533 6.492 6.492 3,905 -0.02(-0.28%)
Apr 07, 2011 6.446 6.547 6.446 6.510 19,729 -0.03(-0.42%)
Apr 06, 2011 6.483 6.676 6.483 6.538 61,731 +0.03(+0.50%)
Apr 05, 2011 6.531 6.538 6.469 6.506 21,888 -0.01(-0.21%)
Apr 04, 2011 6.510 6.538 6.473 6.519 2,126 +0.04(+0.57%)
Apr 01, 2011 6.561 6.584 6.427 6.483 49,101 -0.11(-1.61%)
Mar 31, 2011 6.607 6.625 6.579 6.588 8,763 +0.00(+0.07%)
Mar 30, 2011 6.519 6.600 6.519 6.584 24,356 +0.06(+0.92%)
Mar 29, 2011 6.690 6.690 6.522 6.524 30,476 -0.09(-1.32%)
Mar 28, 2011 6.635 6.699 6.566 6.612 25,592 +0.06(+0.91%)
Mar 25, 2011 6.515 6.648 6.515 6.552 21,111 +0.06(+0.92%)
Mar 24, 2011 6.584 6.625 6.492 6.492 20,299 -0.06(-0.91%)
Mar 23, 2011 6.612 6.612 6.542 6.552 20,064 -0.02(-0.28%)
Mar 22, 2011 6.676 6.676 6.524 6.570 38,326 -0.08(-1.18%)
Mar 21, 2011 6.593 6.648 6.584 6.648 60,634 +0.00(+0.07%)
Mar 18, 2011 6.667 6.713 6.635 6.644 25,722 +0.01(+0.21%)
Mar 17, 2011 6.662 6.708 6.630 6.630 19,690 +0.00(+0.00%)
Mar 16, 2011 6.690 6.694 6.630 6.630 13,309 -0.02(-0.35%)
Mar 15, 2011 6.708 6.708 6.630 6.653 39,151 +0.02(+0.35%)
Mar 14, 2011 6.621 6.745 6.589 6.630 25,739 +0.05(+0.70%)
Mar 11, 2011 6.543 6.625 6.543 6.584 16,046 -0.03(-0.42%)
Mar 10, 2011 6.713 6.713 6.561 6.612 24,395 -0.07(-1.10%)
Mar 09, 2011 6.690 6.722 6.668 6.685 46,427 +0.00(+0.07%)
Mar 08, 2011 6.644 6.696 6.644 6.681 20,600 +0.07(+1.10%)
Mar 07, 2011 6.699 6.699 6.603 6.608 28,962 -0.14(-2.10%)
Mar 04, 2011 6.768 6.768 6.685 6.750 27,003 -0.05(-0.74%)
Mar 03, 2011 6.722 6.800 6.616 6.800 15,622 +0.04(+0.54%)
Mar 02, 2011 6.745 6.833 6.699 6.764 31,905 +0.09(+1.31%)
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.