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

Whitestone REIT (NY: WSR )

13.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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, 2012 6.054 6.054 5.995 6.050 814,954 +0.02(+0.38%)
Aug 30, 2012 6.004 6.031 5.962 6.027 389,617 +0.05(+0.77%)
Aug 29, 2012 5.916 6.018 5.907 5.981 692,002 +0.02(+0.31%)
Aug 27, 2012 5.939 5.972 5.930 5.962 613,230 +0.00(+0.00%)
Aug 24, 2012 5.861 6.031 5.856 5.962 1,349,654 +0.09(+1.49%)
Aug 23, 2012 5.880 5.893 5.856 5.875 3,859,527 -0.27(-4.35%)
Aug 22, 2012 6.183 6.216 6.142 6.142 107,680 -0.07(-1.11%)
Aug 21, 2012 6.133 6.216 6.133 6.211 107,137 +0.07(+1.12%)
Aug 20, 2012 6.285 6.308 6.124 6.142 184,057 -0.07(-1.11%)
Aug 17, 2012 6.206 6.211 6.087 6.211 73,592 +0.08(+1.35%)
Aug 16, 2012 6.036 6.147 6.036 6.128 78,919 +0.06(+1.06%)
Aug 15, 2012 6.077 6.142 6.031 6.064 173,508 -0.04(-0.68%)
Aug 14, 2012 6.211 6.216 6.084 6.105 125,158 -0.07(-1.12%)
Aug 13, 2012 6.128 6.220 6.101 6.174 106,653 +0.08(+1.28%)
Aug 10, 2012 6.211 6.298 6.059 6.096 271,002 -0.09(-1.49%)
Aug 09, 2012 6.266 6.308 6.174 6.188 252,465 -0.12(-1.83%)
Aug 08, 2012 6.285 6.335 6.240 6.303 54,759 +0.03(+0.44%)
Aug 07, 2012 6.280 6.354 6.216 6.275 113,067 -0.05(-0.80%)
Aug 06, 2012 6.340 6.340 6.266 6.326 62,693 -0.01(-0.22%)
Aug 03, 2012 6.303 6.353 6.303 6.340 72,664 +0.06(+0.88%)
Aug 02, 2012 6.174 6.335 6.174 6.285 47,541 +0.13(+2.17%)
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.