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

Whitestone REIT (NY: WSR )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2011 5.644 5.851 5.525 5.782 219,090 +0.11(+1.86%)
Jul 28, 2011 5.823 5.869 5.644 5.676 201,583 -0.18(-3.13%)
Jul 27, 2011 5.855 5.935 5.855 5.860 130,457 -0.03(-0.47%)
Jul 26, 2011 5.952 5.993 5.833 5.888 81,300 -0.05(-0.85%)
Jul 25, 2011 6.007 6.007 5.933 5.938 62,075 -0.13(-2.12%)
Jul 22, 2011 6.080 6.089 6.048 6.067 23,384 -0.01(-0.23%)
Jul 21, 2011 6.016 6.080 5.975 6.080 41,227 +0.11(+1.77%)
Jul 20, 2011 5.966 6.017 5.943 5.975 31,270 -0.06(-0.99%)
Jul 19, 2011 5.961 6.034 5.961 6.034 25,088 +0.08(+1.31%)
Jul 18, 2011 6.034 6.122 5.956 5.956 47,728 -0.07(-1.14%)
Jul 15, 2011 5.989 6.062 5.970 6.025 48,791 +0.04(+0.61%)
Jul 14, 2011 6.039 6.085 5.984 5.989 42,354 -0.03(-0.53%)
Jul 13, 2011 6.002 6.044 5.989 6.021 76,318 +0.02(+0.31%)
Jul 12, 2011 6.016 6.071 5.943 6.002 122,484 +0.00(+0.00%)
Jul 11, 2011 6.011 6.034 5.920 6.002 73,969 -0.01(-0.23%)
Jul 08, 2011 6.007 6.025 5.943 6.016 47,599 -0.01(-0.23%)
Jul 07, 2011 6.011 6.034 5.970 6.030 136,775 +0.02(+0.38%)
Jul 06, 2011 5.929 6.044 5.901 6.007 108,744 +0.11(+1.87%)
Jul 05, 2011 5.874 5.906 5.851 5.897 75,183 +0.03(+0.47%)
Jul 01, 2011 5.837 5.869 5.833 5.869 139,810 +0.03(+0.55%)
Jun 30, 2011 5.851 5.851 5.814 5.837 90,210 -0.01(-0.24%)
Jun 29, 2011 5.846 5.851 5.736 5.851 64,095 +0.00(+0.00%)
Jun 28, 2011 5.851 5.933 5.823 5.851 186,943 +0.00(+0.00%)
Jun 27, 2011 5.855 5.874 5.823 5.851 249,566 +0.00(+0.00%)
Jun 24, 2011 5.787 5.883 5.741 5.851 1,476,084 +0.02(+0.39%)
Jun 23, 2011 5.878 5.979 5.777 5.828 143,166 -0.07(-1.17%)
Jun 22, 2011 5.878 5.897 5.851 5.897 63,941 +0.02(+0.39%)
Jun 21, 2011 5.851 5.897 5.787 5.874 110,670 +0.02(+0.39%)
Jun 20, 2011 5.773 5.892 5.773 5.851 164,221 -0.01(-0.16%)
Jun 17, 2011 5.869 5.878 5.768 5.860 69,833 -0.01(-0.23%)
Jun 16, 2011 5.828 5.897 5.800 5.874 80,809 +0.06(+1.03%)
Jun 15, 2011 5.911 5.911 5.768 5.814 87,656 -0.07(-1.17%)
Jun 14, 2011 5.952 5.961 5.736 5.883 106,295 +0.01(+0.16%)
Jun 13, 2011 5.874 5.952 5.842 5.874 163,467 +0.02(+0.39%)
Jun 10, 2011 5.892 5.897 5.741 5.851 105,225 -0.04(-0.70%)
Jun 09, 2011 5.810 5.897 5.764 5.892 97,931 +0.08(+1.42%)
Jun 08, 2011 5.782 5.874 5.750 5.810 88,676 +0.03(+0.48%)
Jun 07, 2011 5.800 5.851 5.777 5.782 128,947 -0.03(-0.47%)
Jun 06, 2011 5.846 5.867 5.782 5.810 49,946 -0.02(-0.39%)
Jun 03, 2011 5.855 5.874 5.782 5.833 56,165 -0.11(-1.78%)
May 24, 2011 5.961 5.984 5.915 5.938 114,676 -0.02(-0.38%)
May 23, 2011 5.915 5.975 5.837 5.961 220,659 +0.05(+0.77%)
May 20, 2011 5.846 5.920 5.814 5.915 127,657 +0.03(+0.47%)
May 19, 2011 5.924 5.929 5.860 5.888 112,385 -0.03(-0.54%)
May 18, 2011 5.874 5.929 5.833 5.920 233,438 +0.05(+0.78%)
May 17, 2011 5.736 5.920 5.736 5.874 208,007 +0.05(+0.79%)
May 16, 2011 5.777 5.869 5.777 5.828 196,704 +0.06(+1.03%)
May 13, 2011 5.805 5.828 5.768 5.768 250,292 -0.01(-0.24%)
May 12, 2011 5.690 5.841 5.644 5.782 266,991 +0.10(+1.78%)
May 11, 2011 5.507 5.690 5.507 5.681 86,785 -0.01(-0.16%)
May 10, 2011 5.621 5.713 5.530 5.690 261,004 +0.05(+0.89%)
May 09, 2011 5.598 5.640 5.566 5.640 172,404 +0.06(+1.07%)
May 06, 2011 5.576 5.644 5.575 5.580 290,946 +0.06(+1.00%)
May 05, 2011 5.479 5.644 5.461 5.525 2,886,430 -0.24(-4.22%)
May 04, 2011 5.979 6.002 5.759 5.768 404,134 -0.20(-3.31%)
May 03, 2011 6.195 6.241 5.966 5.966 327,959 -0.29(-4.62%)
May 02, 2011 6.250 6.259 6.236 6.255 143,670 -0.11(-1.73%)
Apr 29, 2011 6.470 6.539 6.365 6.365 36,071 -0.14(-2.12%)
Apr 28, 2011 6.470 6.562 6.452 6.503 39,623 +0.00(+0.00%)
Apr 27, 2011 6.544 6.560 6.493 6.503 14,949 -0.08(-1.19%)
Apr 26, 2011 6.516 6.585 6.516 6.581 28,292 +0.04(+0.56%)
Apr 25, 2011 6.544 6.654 6.525 6.544 23,502 -0.02(-0.31%)
Apr 21, 2011 6.470 6.856 6.470 6.564 30,623 +0.07(+1.02%)
Apr 20, 2011 6.424 6.503 6.383 6.498 17,498 +0.10(+1.51%)
Apr 19, 2011 6.397 6.424 6.383 6.402 19,514 -0.02(-0.29%)
Apr 18, 2011 6.443 6.484 6.415 6.420 16,138 -0.03(-0.43%)
Apr 15, 2011 6.424 6.447 6.415 6.447 10,717 +0.02(+0.29%)
Apr 14, 2011 6.434 6.475 6.411 6.429 32,724 +0.04(+0.65%)
Apr 13, 2011 6.424 6.493 6.379 6.388 21,872 -0.02(-0.36%)
Apr 12, 2011 6.480 6.503 6.411 6.411 14,626 -0.07(-1.06%)
Apr 11, 2011 6.429 6.535 6.429 6.480 9,328 +0.01(+0.14%)
Apr 08, 2011 6.507 6.512 6.470 6.470 3,918 -0.02(-0.28%)
Apr 07, 2011 6.424 6.525 6.424 6.489 19,795 -0.03(-0.42%)
Apr 06, 2011 6.461 6.654 6.461 6.516 61,936 +0.03(+0.50%)
Apr 05, 2011 6.509 6.516 6.447 6.484 21,961 -0.01(-0.21%)
Apr 04, 2011 6.489 6.516 6.452 6.498 2,133 +0.04(+0.57%)
Apr 01, 2011 6.539 6.562 6.406 6.461 49,264 -0.11(-1.61%)
Mar 31, 2011 6.585 6.603 6.558 6.567 8,792 +0.00(+0.07%)
Mar 30, 2011 6.498 6.578 6.498 6.562 24,437 +0.06(+0.92%)
Mar 29, 2011 6.668 6.668 6.500 6.503 30,578 -0.09(-1.32%)
Mar 28, 2011 6.613 6.676 6.544 6.590 25,677 +0.06(+0.91%)
Mar 25, 2011 6.493 6.626 6.493 6.530 21,181 +0.06(+0.92%)
Mar 24, 2011 6.562 6.603 6.470 6.470 20,366 -0.06(-0.91%)
Mar 23, 2011 6.590 6.590 6.521 6.530 20,131 -0.02(-0.28%)
Mar 22, 2011 6.654 6.654 6.503 6.548 38,453 -0.08(-1.18%)
Mar 21, 2011 6.571 6.626 6.562 6.626 60,835 +0.00(+0.07%)
Mar 18, 2011 6.645 6.691 6.613 6.622 25,807 +0.01(+0.21%)
Mar 17, 2011 6.640 6.686 6.608 6.608 19,756 +0.00(+0.00%)
Mar 16, 2011 6.668 6.672 6.608 6.608 13,353 -0.02(-0.35%)
Mar 15, 2011 6.685 6.686 6.608 6.631 39,281 +0.02(+0.35%)
Mar 14, 2011 6.599 6.723 6.567 6.608 25,825 +0.05(+0.70%)
Mar 11, 2011 6.521 6.603 6.521 6.562 16,099 -0.03(-0.42%)
Mar 10, 2011 6.691 6.691 6.539 6.590 24,476 -0.07(-1.10%)
Mar 09, 2011 6.668 6.700 6.646 6.663 46,581 +0.00(+0.07%)
Mar 08, 2011 6.622 6.674 6.622 6.659 20,669 +0.07(+1.10%)
Mar 07, 2011 6.677 6.677 6.581 6.586 29,059 -0.14(-2.10%)
Mar 04, 2011 6.746 6.746 6.663 6.727 27,093 -0.05(-0.74%)
Mar 03, 2011 6.700 6.778 6.594 6.778 15,674 +0.04(+0.54%)
Mar 02, 2011 6.723 6.810 6.677 6.741 32,011 +0.09(+1.31%)
Mar 01, 2011 6.585 6.746 6.585 6.654 42,853 +0.09(+1.40%)
Feb 28, 2011 6.562 6.626 6.562 6.562 29,418 +0.03(+0.42%)
Feb 25, 2011 6.402 6.557 6.310 6.535 30,767 +0.07(+1.06%)
Feb 24, 2011 6.400 6.493 6.388 6.466 22,959 +0.04(+0.64%)
Feb 23, 2011 6.420 6.466 6.388 6.424 25,371 +0.01(+0.14%)
Feb 22, 2011 6.360 6.493 6.346 6.415 41,273 +0.05(+0.79%)
Feb 18, 2011 6.590 6.599 6.301 6.365 99,023 -0.24(-3.68%)
Feb 17, 2011 6.599 6.608 6.567 6.608 8,017 +0.02(+0.29%)
Feb 16, 2011 6.633 6.677 6.562 6.589 20,880 -0.03(-0.49%)
Feb 15, 2011 6.636 6.649 6.606 6.621 10,464 -0.01(-0.21%)
Feb 14, 2011 6.686 6.702 6.608 6.636 36,317 +0.00(+0.07%)
Feb 11, 2011 6.695 6.695 6.631 6.631 27,163 -0.11(-1.57%)
Feb 10, 2011 6.787 6.787 6.700 6.736 13,571 -0.08(-1.15%)
Feb 09, 2011 6.672 6.815 6.672 6.815 25,550 +0.09(+1.37%)
Feb 08, 2011 6.737 6.737 6.672 6.723 15,727 +0.03(+0.41%)
Feb 07, 2011 6.769 6.801 6.677 6.695 27,533 -0.11(-1.55%)
Feb 04, 2011 6.750 6.815 6.709 6.801 10,638 +0.06(+0.82%)
Feb 03, 2011 6.704 6.754 6.704 6.746 4,641 +0.02(+0.31%)
Feb 02, 2011 6.700 6.741 6.645 6.725 16,223 +0.05(+0.75%)
Feb 01, 2011 6.585 6.704 6.585 6.675 11,689 +0.06(+0.94%)
Jan 31, 2011 6.700 6.700 6.599 6.613 23,735 -0.14(-2.11%)
Jan 28, 2011 6.732 6.801 6.608 6.755 24,779 -0.02(-0.27%)
Jan 27, 2011 6.801 6.815 6.746 6.773 34,228 -0.03(-0.40%)
Jan 26, 2011 6.778 6.810 6.631 6.801 28,993 +0.00(+0.00%)
Jan 25, 2011 6.769 6.801 6.677 6.801 30,277 +0.09(+1.30%)
Jan 24, 2011 6.636 6.759 6.636 6.714 44,158 +0.15(+2.31%)
Jan 21, 2011 6.590 6.681 6.562 6.562 33,295 -0.09(-1.38%)
Jan 20, 2011 6.737 6.737 6.626 6.654 17,200 -0.10(-1.45%)
Jan 19, 2011 6.695 6.759 6.691 6.752 21,436 +0.08(+1.20%)
Jan 18, 2011 6.789 6.815 6.654 6.672 22,090 -0.03(-0.48%)
Jan 14, 2011 6.608 6.778 6.457 6.704 60,702 +0.10(+1.46%)
Jan 13, 2011 6.562 6.608 6.530 6.608 70,426 +0.04(+0.63%)
Jan 12, 2011 6.530 6.603 6.512 6.567 36,524 +0.00(+0.07%)
Jan 11, 2011 6.654 6.700 6.562 6.562 50,179 -0.10(-1.52%)
Jan 10, 2011 6.856 6.856 6.659 6.663 36,723 -0.13(-1.96%)
Jan 07, 2011 6.700 6.851 6.700 6.796 40,194 +0.07(+1.09%)
Jan 06, 2011 6.792 6.810 6.654 6.723 37,355 +0.01(+0.14%)
Jan 05, 2011 6.654 6.753 6.608 6.714 27,947 +0.08(+1.25%)
Jan 04, 2011 6.718 6.837 6.608 6.631 59,791 -0.11(-1.70%)
Jan 03, 2011 6.805 6.837 6.333 6.746 34,711 -0.05(-0.68%)
Dec 31, 2010 6.750 6.837 6.608 6.792 28,414 -0.05(-0.67%)
Dec 30, 2010 6.663 6.856 6.562 6.837 9,871 +0.05(+0.74%)
Dec 29, 2010 6.741 6.789 6.562 6.787 13,231 -0.01(-0.14%)
Dec 28, 2010 6.659 6.796 6.544 6.796 77,063 +0.17(+2.49%)
Dec 27, 2010 6.521 6.856 6.521 6.631 80,609 -0.01(-0.21%)
Dec 23, 2010 6.512 6.700 6.512 6.645 31,774 +0.11(+1.69%)
Dec 22, 2010 6.424 6.539 6.420 6.535 40,240 +0.15(+2.37%)
Dec 21, 2010 6.402 6.442 6.379 6.383 34,716 -0.02(-0.29%)
Dec 20, 2010 6.397 6.402 6.342 6.402 29,396 +0.08(+1.31%)
Dec 17, 2010 6.402 6.489 6.319 6.319 42,184 -0.08(-1.29%)
Dec 16, 2010 6.402 6.402 6.342 6.402 41,752 -0.02(-0.29%)
Dec 15, 2010 6.406 6.424 6.333 6.420 34,221 -0.03(-0.50%)
Dec 14, 2010 6.365 6.512 6.287 6.452 68,726 +0.09(+1.44%)
Dec 13, 2010 6.383 6.424 6.200 6.360 49,092 -0.03(-0.39%)
Dec 10, 2010 6.287 6.645 6.287 6.385 38,688 +0.09(+1.49%)
Dec 09, 2010 6.319 6.402 6.268 6.291 39,815 -0.04(-0.65%)
Dec 08, 2010 6.397 6.470 6.333 6.333 36,609 -0.09(-1.43%)
Dec 07, 2010 6.356 6.424 6.356 6.424 10,558 +0.07(+1.08%)
Dec 06, 2010 6.356 6.535 6.356 6.356 40,168 -0.04(-0.57%)
Dec 03, 2010 6.397 6.402 6.379 6.392 13,105 -0.02(-0.36%)
Dec 02, 2010 6.314 6.420 6.310 6.415 34,820 +0.08(+1.30%)
Dec 01, 2010 6.392 6.429 6.333 6.333 35,476 -0.02(-0.36%)
Nov 30, 2010 6.383 6.420 6.314 6.356 26,757 -0.05(-0.72%)
Nov 29, 2010 6.493 6.493 6.287 6.402 31,031 -0.09(-1.34%)
Nov 26, 2010 6.438 6.562 6.438 6.489 18,586 +0.07(+1.14%)
Nov 24, 2010 6.383 6.416 6.416 6.416 45,261 -0.00(-0.06%)
Nov 23, 2010 6.434 6.434 6.291 6.420 21,663 -0.02(-0.29%)
Nov 22, 2010 6.420 6.447 6.314 6.438 79,674 +0.04(+0.65%)
Nov 19, 2010 6.539 6.539 6.273 6.397 38,987 +0.00(+0.07%)
Nov 18, 2010 6.310 6.424 6.218 6.392 18,753 +0.08(+1.31%)
Nov 17, 2010 6.296 6.360 6.149 6.310 23,317 +0.07(+1.18%)
Nov 16, 2010 6.379 6.379 6.218 6.236 38,965 -0.07(-1.16%)
Nov 15, 2010 6.218 6.401 6.218 6.310 40,820 +0.07(+1.10%)
Nov 12, 2010 6.259 6.287 6.185 6.241 35,437 -0.02(-0.29%)
Nov 11, 2010 6.232 6.287 6.218 6.259 19,427 -0.05(-0.80%)
Nov 10, 2010 6.287 6.333 6.264 6.310 43,278 +0.02(+0.36%)
Nov 09, 2010 6.213 6.310 6.195 6.287 47,466 +0.06(+0.88%)
Nov 08, 2010 6.282 6.282 6.218 6.232 42,162 -0.01(-0.15%)
Nov 05, 2010 6.268 6.369 6.195 6.241 40,543 -0.02(-0.29%)
Nov 04, 2010 6.287 6.374 6.177 6.259 97,266 -0.04(-0.58%)
Nov 03, 2010 6.287 6.397 6.287 6.296 82,498 +0.03(+0.51%)
Nov 02, 2010 6.241 6.310 6.195 6.264 95,449 +0.14(+2.32%)
Nov 01, 2010 6.241 6.438 6.062 6.122 99,295 +0.00(+0.08%)
Oct 29, 2010 6.076 6.117 6.016 6.117 86,310 +0.05(+0.83%)
Oct 28, 2010 6.011 6.067 6.007 6.067 61,633 -0.01(-0.23%)
Oct 27, 2010 5.989 6.103 5.989 6.080 52,232 -0.02(-0.38%)
Oct 25, 2010 6.062 6.126 6.011 6.103 171,626 +0.04(+0.68%)
Oct 22, 2010 6.076 6.282 6.053 6.062 171,816 +0.02(+0.41%)
Oct 21, 2010 5.984 6.213 5.943 6.037 182,895 +0.07(+1.20%)
Oct 20, 2010 6.011 6.016 5.943 5.966 181,598 +0.02(+0.39%)
Oct 19, 2010 5.993 6.011 5.929 5.943 116,197 -0.01(-0.15%)
Oct 18, 2010 6.011 6.011 5.897 5.952 155,705 +0.06(+0.93%)
Oct 15, 2010 5.892 6.011 5.842 5.897 82,816 +0.01(+0.16%)
Oct 14, 2010 5.943 5.956 5.839 5.888 110,620 -0.03(-0.47%)
Oct 13, 2010 5.943 5.943 5.810 5.915 169,820 +0.00(+0.00%)
Oct 12, 2010 5.897 5.933 5.745 5.915 245,681 +0.01(+0.23%)
Oct 11, 2010 461.74 5.943 5.766 5.901 324,017 +0.17(+3.04%)
Oct 08, 2010 5.727 5.851 5.534 5.727 82,448 +0.16(+2.89%)
Oct 07, 2010 5.493 5.576 5.493 5.566 46,819 +0.02(+0.33%)
Oct 06, 2010 5.507 5.553 5.507 5.548 55,586 +0.03(+0.58%)
Oct 05, 2010 5.530 5.530 5.459 5.516 182,853 +0.00(+0.00%)
Oct 04, 2010 5.488 5.525 5.465 5.516 25,310 +0.01(+0.21%)
Oct 01, 2010 5.505 5.571 5.410 5.505 39,551 +0.01(+0.13%)
Sep 30, 2010 5.507 5.520 5.461 5.498 15,567 -0.01(-0.25%)
Sep 29, 2010 5.481 5.511 5.479 5.511 45,108 -0.01(-0.17%)
Sep 28, 2010 5.461 5.520 5.461 5.520 14,685 +0.05(+0.84%)
Sep 27, 2010 5.447 5.484 5.433 5.475 17,261 +0.01(+0.25%)
Sep 24, 2010 5.484 5.484 5.429 5.461 29,242 -0.02(-0.34%)
Sep 23, 2010 5.484 5.484 5.447 5.479 83,865 +0.02(+0.34%)
Sep 22, 2010 5.456 5.465 5.456 5.461 19,653 +0.03(+0.51%)
Sep 21, 2010 5.383 5.438 5.369 5.433 157,039 +0.05(+0.94%)
Sep 20, 2010 5.387 5.406 5.346 5.383 42,001 +0.01(+0.26%)
Sep 17, 2010 5.369 5.410 5.360 5.369 79,870 -0.03(-0.59%)
Sep 15, 2010 5.369 5.406 5.369 5.401 30,800 +0.01(+0.17%)
Sep 14, 2010 5.392 5.420 5.369 5.392 27,213 -0.02(-0.42%)
Sep 13, 2010 5.231 5.447 5.231 5.415 51,264 +0.22(+4.24%)
Sep 10, 2010 5.378 5.378 5.194 5.194 69,092 -0.13(-2.50%)
Sep 09, 2010 5.346 5.347 5.323 5.328 18,368 -0.01(-0.17%)
Sep 08, 2010 5.369 5.401 5.332 5.337 41,489 +0.01(+0.26%)
Sep 07, 2010 5.369 5.369 5.323 5.323 7,605 -0.03(-0.60%)
Sep 03, 2010 6.424 5.442 5.346 5.355 75,789 +0.00(+0.00%)
Sep 02, 2010 5.369 5.442 5.332 5.355 36,411 -0.00(-0.09%)
Sep 01, 2010 5.378 5.415 5.360 5.360 46,629 +0.02(+0.34%)
Aug 31, 2010 5.282 5.438 5.282 5.341 222,627 +0.01(+0.26%)
Aug 30, 2010 5.282 5.364 5.277 5.328 93,536 +0.05(+0.87%)
Aug 27, 2010 5.282 5.369 5.277 5.282 129,333 +0.00(+0.09%)
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.