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

Whitestone REIT (NY: WSR )

13.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 31, 2012 6.385 6.385 6.261 6.284 51,802 -0.08(-1.23%)
Jul 30, 2012 6.371 6.394 6.344 6.362 65,140 -0.03(-0.43%)
Jul 27, 2012 6.275 6.399 6.251 6.390 110,732 +0.04(+0.58%)
Jul 26, 2012 6.376 6.376 6.312 6.353 62,225 +0.02(+0.36%)
Jul 25, 2012 6.321 6.367 6.282 6.330 57,309 +0.04(+0.59%)
Jul 24, 2012 6.307 6.376 6.256 6.293 50,108 -0.01(-0.22%)
Jul 23, 2012 6.224 6.376 6.222 6.307 72,108 -0.00(-0.07%)
Jul 20, 2012 6.293 6.343 6.276 6.312 53,412 -0.00(-0.07%)
Jul 19, 2012 6.376 6.376 6.298 6.316 55,210 -0.06(-0.94%)
Jul 18, 2012 6.358 6.381 6.307 6.376 60,876 +0.04(+0.58%)
Jul 17, 2012 6.330 6.399 6.284 6.339 173,496 +0.06(+0.88%)
Jul 16, 2012 6.367 6.386 6.261 6.284 80,412 -0.08(-1.23%)
Jul 13, 2012 6.353 6.376 6.343 6.362 78,040 +0.05(+0.80%)
Jul 12, 2012 6.261 6.330 6.261 6.312 54,029 +0.05(+0.73%)
Jul 11, 2012 6.325 6.335 6.215 6.266 66,499 -0.06(-0.87%)
Jul 10, 2012 6.362 6.362 6.307 6.321 89,992 +0.00(+0.00%)
Jul 09, 2012 6.385 6.385 6.275 6.321 89,833 -0.02(-0.29%)
Jul 06, 2012 6.302 6.358 6.302 6.339 51,826 +0.03(+0.44%)
Jul 05, 2012 6.330 6.417 6.266 6.312 75,707 -0.02(-0.29%)
Jul 03, 2012 6.330 6.330 6.307 6.330 66,736 -0.07(-1.08%)
Jul 02, 2012 6.353 6.422 6.266 6.399 104,165 +0.04(+0.65%)
Jun 29, 2012 6.261 6.385 6.219 6.358 83,816 +0.14(+2.30%)
Jun 28, 2012 6.164 6.229 6.086 6.215 110,665 +0.04(+0.67%)
Jun 27, 2012 6.072 6.173 6.054 6.173 53,707 +0.05(+0.75%)
Jun 26, 2012 6.150 6.210 6.104 6.127 70,733 -0.04(-0.60%)
Jun 25, 2012 6.183 6.183 6.111 6.164 46,902 -0.05(-0.74%)
Jun 22, 2012 6.169 6.210 6.100 6.210 530,602 +0.02(+0.37%)
Jun 21, 2012 6.164 6.187 6.040 6.187 106,640 +0.05(+0.75%)
Jun 20, 2012 6.123 6.183 6.081 6.141 100,342 -0.01(-0.22%)
Jun 19, 2012 6.109 6.206 6.081 6.155 80,304 +0.04(+0.60%)
Jun 18, 2012 6.095 6.150 6.026 6.118 106,650 +0.00(+0.08%)
Jun 15, 2012 6.012 6.118 5.980 6.114 125,520 +0.09(+1.45%)
Jun 14, 2012 5.916 6.049 5.906 6.026 378,370 +0.12(+1.95%)
Jun 13, 2012 5.985 6.031 5.893 5.911 77,764 -0.11(-1.83%)
Jun 12, 2012 5.929 6.022 5.897 6.022 32,911 +0.14(+2.35%)
Jun 11, 2012 6.008 6.072 5.870 5.883 96,480 -0.10(-1.69%)
Jun 08, 2012 5.911 5.985 5.902 5.985 54,646 +0.09(+1.56%)
Jun 07, 2012 5.957 5.957 5.766 5.893 86,734 -0.04(-0.62%)
Jun 06, 2012 5.929 5.971 5.833 5.929 69,551 +0.04(+0.70%)
Jun 05, 2012 5.676 5.934 5.676 5.888 68,800 +0.14(+2.48%)
Jun 04, 2012 5.837 5.943 5.662 5.745 72,745 -0.05(-0.79%)
Jun 01, 2012 5.847 5.939 5.764 5.791 89,740 -0.10(-1.72%)
May 31, 2012 6.067 6.067 5.708 5.893 264,033 -0.15(-2.51%)
May 30, 2012 6.081 6.150 6.045 6.045 46,924 -0.11(-1.72%)
May 29, 2012 6.252 6.252 6.081 6.150 31,772 -0.02(-0.30%)
May 25, 2012 6.091 6.201 6.052 6.169 79,441 +0.10(+1.67%)
May 24, 2012 6.095 6.095 6.012 6.068 44,197 +0.02(+0.30%)
May 23, 2012 5.985 6.088 5.929 6.049 48,574 +0.05(+0.84%)
May 22, 2012 6.068 6.100 5.952 5.999 45,911 -0.06(-0.91%)
May 21, 2012 5.819 6.114 5.819 6.054 113,615 +0.25(+4.37%)
May 18, 2012 5.989 6.031 5.759 5.801 85,224 -0.19(-3.23%)
May 17, 2012 6.049 6.077 5.994 5.994 67,788 -0.04(-0.69%)
May 16, 2012 6.091 6.228 6.022 6.035 75,091 -0.05(-0.83%)
May 15, 2012 6.081 6.178 6.081 6.086 33,766 +0.01(+0.23%)
May 14, 2012 6.196 6.196 6.072 6.072 37,103 -0.15(-2.37%)
May 11, 2012 6.104 6.242 6.095 6.219 90,639 +0.09(+1.43%)
May 10, 2012 6.146 6.210 6.100 6.132 47,019 -0.03(-0.45%)
May 09, 2012 6.210 6.215 6.141 6.160 39,829 -0.06(-0.96%)
May 08, 2012 6.095 6.229 6.026 6.219 80,480 +0.14(+2.27%)
May 07, 2012 6.086 6.118 6.040 6.081 57,061 +0.00(+0.00%)
May 04, 2012 6.164 6.169 6.054 6.081 59,007 -0.08(-1.34%)
May 03, 2012 6.104 6.219 6.100 6.164 79,683 +0.01(+0.15%)
May 02, 2012 6.187 6.362 6.118 6.155 90,537 -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.