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

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2011 5.870 5.870 5.833 5.856 89,912 -0.01(-0.24%)
Jun 29, 2011 5.866 5.870 5.755 5.870 63,883 +0.00(+0.00%)
Jun 28, 2011 5.870 5.953 5.843 5.870 186,325 +0.00(+0.00%)
Jun 27, 2011 5.875 5.893 5.843 5.870 248,740 +0.00(+0.00%)
Jun 24, 2011 5.806 5.903 5.760 5.870 1,471,198 +0.02(+0.39%)
Jun 23, 2011 5.898 5.999 5.797 5.847 142,692 -0.07(-1.17%)
Jun 22, 2011 5.898 5.916 5.870 5.916 63,729 +0.02(+0.39%)
Jun 21, 2011 5.870 5.916 5.806 5.893 110,304 +0.02(+0.39%)
Jun 20, 2011 5.792 5.912 5.792 5.870 163,678 -0.01(-0.16%)
Jun 17, 2011 5.889 5.898 5.787 5.880 69,602 -0.01(-0.23%)
Jun 16, 2011 5.847 5.916 5.820 5.893 80,542 +0.06(+1.03%)
Jun 15, 2011 5.930 5.930 5.787 5.833 87,366 -0.07(-1.17%)
Jun 14, 2011 5.972 5.981 5.755 5.903 105,943 +0.01(+0.16%)
Jun 13, 2011 5.893 5.972 5.861 5.893 162,926 +0.02(+0.39%)
Jun 10, 2011 5.912 5.916 5.760 5.870 104,876 -0.04(-0.70%)
Jun 09, 2011 5.829 5.916 5.783 5.912 97,607 +0.08(+1.42%)
Jun 08, 2011 5.801 5.893 5.769 5.829 88,383 +0.03(+0.48%)
Jun 07, 2011 5.820 5.870 5.797 5.801 128,520 -0.03(-0.47%)
Jun 06, 2011 5.866 5.886 5.801 5.829 49,781 -0.02(-0.39%)
Jun 03, 2011 5.875 5.893 5.801 5.852 55,979 -0.11(-1.78%)
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%)
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.