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

Whitestone REIT (NY: WSR )

13.37 +0.29 (+2.22%)
Official Closing Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2011 5.349 5.354 5.248 5.303 116,569 -0.05(-0.86%)
Aug 30, 2011 5.363 5.405 5.271 5.349 87,600 -0.07(-1.27%)
Aug 29, 2011 5.386 5.418 5.230 5.418 140,806 +0.06(+1.03%)
Aug 26, 2011 5.290 5.372 5.216 5.363 62,492 +0.07(+1.30%)
Aug 25, 2011 5.349 5.439 5.244 5.294 80,189 -0.06(-1.03%)
Aug 24, 2011 5.308 5.428 5.267 5.349 99,130 +0.03(+0.61%)
Aug 23, 2011 5.179 5.359 5.115 5.317 152,417 +0.20(+3.87%)
Aug 22, 2011 5.188 5.234 5.087 5.119 116,134 -0.06(-1.16%)
Aug 19, 2011 5.308 5.354 5.161 5.179 92,381 -0.13(-2.51%)
Aug 18, 2011 5.299 5.414 5.294 5.313 99,028 -0.12(-2.29%)
Aug 17, 2011 5.400 5.501 5.400 5.437 87,657 +0.07(+1.37%)
Aug 16, 2011 5.372 5.460 5.349 5.363 74,982 -0.06(-1.19%)
Aug 15, 2011 5.336 5.428 5.294 5.428 254,048 +0.19(+3.69%)
Aug 12, 2011 5.340 5.432 5.188 5.234 69,464 +0.00(+0.00%)
Aug 11, 2011 5.046 5.294 5.046 5.234 128,121 +0.17(+3.46%)
Aug 10, 2011 5.340 5.441 5.027 5.059 113,573 -0.21(-4.02%)
Aug 09, 2011 5.524 6.031 4.990 5.271 232,817 +0.16(+3.15%)
Aug 08, 2011 5.524 5.681 5.009 5.110 287,291 -0.51(-9.09%)
Aug 05, 2011 5.584 5.662 5.525 5.621 107,795 +0.04(+0.74%)
Aug 04, 2011 5.662 5.708 5.529 5.580 166,445 -0.14(-2.49%)
Aug 03, 2011 5.731 5.764 5.685 5.722 49,276 -0.01(-0.24%)
Aug 02, 2011 5.787 5.989 5.736 5.736 81,607 -0.05(-0.80%)
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.