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

Whitestone REIT (NY: WSR )

13.49 +0.11 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Sep 30, 2011 5.065 5.244 5.065 5.129 85,090 +0.02(+0.36%)
Sep 29, 2011 5.129 5.175 5.069 5.111 48,019 +0.05(+0.91%)
Sep 28, 2011 5.217 5.249 5.065 5.065 72,818 -0.19(-3.68%)
Sep 27, 2011 5.235 5.272 5.170 5.258 126,014 +0.07(+1.33%)
Sep 26, 2011 5.198 5.203 5.065 5.189 33,107 +0.00(+0.00%)
Sep 23, 2011 5.115 5.253 5.115 5.189 55,315 +0.07(+1.35%)
Sep 22, 2011 5.101 5.226 5.101 5.120 83,146 -0.06(-1.24%)
Sep 21, 2011 5.226 5.295 5.161 5.184 114,891 -0.02(-0.44%)
Sep 20, 2011 5.332 5.378 5.207 5.207 83,316 -0.08(-1.48%)
Sep 19, 2011 5.318 5.332 5.253 5.286 33,899 -0.04(-0.78%)
Sep 16, 2011 5.327 5.378 5.253 5.327 261,366 -0.06(-1.03%)
Sep 15, 2011 5.401 5.410 5.249 5.382 105,708 +0.02(+0.43%)
Sep 14, 2011 5.391 5.414 5.217 5.359 101,234 -0.03(-0.51%)
Sep 13, 2011 5.240 5.414 5.203 5.387 71,194 +0.14(+2.63%)
Sep 12, 2011 4.959 5.281 4.959 5.249 83,791 +0.12(+2.43%)
Sep 09, 2011 5.203 5.244 5.111 5.124 69,550 -0.07(-1.42%)
Sep 08, 2011 5.286 5.318 5.198 5.198 65,747 -0.10(-1.91%)
Sep 07, 2011 5.286 5.350 5.207 5.299 85,570 +0.06(+1.14%)
Sep 06, 2011 5.065 5.290 5.065 5.240 84,810 +0.10(+1.88%)
Sep 02, 2011 5.175 5.221 5.134 5.143 78,993 -0.07(-1.41%)
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.