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

Whitestone REIT (NY: WSR )

12.75 +0.15 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 29, 2012 6.301 6.426 6.259 6.398 83,288 +0.14(+2.30%)
Jun 28, 2012 6.203 6.268 6.125 6.254 109,967 +0.04(+0.67%)
Jun 27, 2012 6.111 6.213 6.092 6.213 53,369 +0.05(+0.75%)
Jun 26, 2012 6.189 6.250 6.143 6.166 70,287 -0.04(-0.60%)
Jun 25, 2012 6.222 6.222 6.150 6.203 46,606 -0.05(-0.74%)
Jun 22, 2012 6.208 6.250 6.138 6.250 527,258 +0.02(+0.37%)
Jun 21, 2012 6.203 6.226 6.078 6.226 105,968 +0.05(+0.75%)
Jun 20, 2012 6.162 6.222 6.120 6.180 99,710 -0.01(-0.22%)
Jun 19, 2012 6.148 6.245 6.120 6.194 79,798 +0.04(+0.60%)
Jun 18, 2012 6.134 6.189 6.064 6.157 105,978 +0.00(+0.08%)
Jun 15, 2012 6.050 6.157 6.018 6.152 124,729 +0.09(+1.45%)
Jun 14, 2012 5.953 6.088 5.944 6.064 375,985 +0.12(+1.95%)
Jun 13, 2012 6.023 6.069 5.930 5.949 77,274 -0.11(-1.83%)
Jun 12, 2012 5.967 6.060 5.935 6.060 32,703 +0.14(+2.35%)
Jun 11, 2012 6.046 6.111 5.907 5.921 95,872 -0.10(-1.69%)
Jun 08, 2012 5.949 6.023 5.939 6.023 54,301 +0.09(+1.56%)
Jun 07, 2012 5.995 5.995 5.803 5.930 86,187 -0.04(-0.62%)
Jun 06, 2012 5.967 6.009 5.870 5.967 69,113 +0.04(+0.70%)
Jun 05, 2012 5.712 5.972 5.712 5.925 68,366 +0.14(+2.48%)
Jun 04, 2012 5.874 5.981 5.698 5.782 72,286 -0.05(-0.79%)
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.