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

Whitestone REIT (NY: WSR )

13.44 +0.15 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.048 5.227 5.048 5.113 85,363 +0.02(+0.36%)
Sep 29, 2011 5.113 5.159 5.053 5.094 48,173 +0.05(+0.91%)
Sep 28, 2011 5.200 5.232 5.048 5.048 73,052 -0.19(-3.68%)
Sep 27, 2011 5.218 5.255 5.154 5.241 126,418 +0.07(+1.33%)
Sep 26, 2011 5.181 5.186 5.048 5.172 33,213 +0.00(+0.00%)
Sep 23, 2011 5.099 5.237 5.099 5.172 55,492 +0.07(+1.35%)
Sep 22, 2011 5.085 5.209 5.085 5.103 83,412 -0.06(-1.24%)
Sep 21, 2011 5.209 5.278 5.145 5.168 115,259 -0.02(-0.44%)
Sep 20, 2011 5.315 5.360 5.191 5.191 83,582 -0.08(-1.48%)
Sep 19, 2011 5.301 5.315 5.237 5.269 34,008 -0.04(-0.78%)
Sep 16, 2011 5.310 5.360 5.237 5.310 262,203 -0.06(-1.03%)
Sep 15, 2011 5.383 5.393 5.232 5.365 106,047 +0.02(+0.43%)
Sep 14, 2011 5.374 5.397 5.200 5.342 101,558 -0.03(-0.51%)
Sep 13, 2011 5.223 5.397 5.186 5.370 71,422 +0.14(+2.63%)
Sep 12, 2011 4.943 5.264 4.943 5.232 84,060 +0.12(+2.43%)
Sep 09, 2011 5.186 5.227 5.094 5.108 69,772 -0.07(-1.42%)
Sep 08, 2011 5.269 5.301 5.181 5.181 65,957 -0.10(-1.91%)
Sep 07, 2011 5.269 5.333 5.191 5.282 85,844 +0.06(+1.14%)
Sep 06, 2011 5.048 5.273 5.048 5.223 85,081 +0.10(+1.88%)
Sep 02, 2011 5.159 5.204 5.117 5.126 79,246 -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.