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

Whitestone REIT (NY: WSR )

12.60 -0.09 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 5.096 5.277 5.096 5.161 84,564 +0.02(+0.36%)
Sep 29, 2011 5.161 5.207 5.101 5.142 47,722 +0.05(+0.91%)
Sep 28, 2011 5.249 5.281 5.096 5.096 72,368 -0.19(-3.68%)
Sep 27, 2011 5.268 5.305 5.203 5.291 125,234 +0.07(+1.33%)
Sep 26, 2011 5.230 5.235 5.096 5.221 32,902 +0.00(+0.00%)
Sep 23, 2011 5.147 5.286 5.147 5.221 54,973 +0.07(+1.35%)
Sep 22, 2011 5.133 5.258 5.133 5.152 82,632 -0.06(-1.24%)
Sep 21, 2011 5.258 5.328 5.193 5.217 114,181 -0.02(-0.44%)
Sep 20, 2011 5.365 5.411 5.240 5.240 82,800 -0.08(-1.48%)
Sep 19, 2011 5.351 5.365 5.286 5.318 33,690 -0.04(-0.78%)
Sep 16, 2011 5.360 5.411 5.286 5.360 259,749 -0.06(-1.03%)
Sep 15, 2011 5.434 5.444 5.281 5.416 105,054 +0.02(+0.43%)
Sep 14, 2011 5.425 5.448 5.249 5.393 100,608 -0.03(-0.51%)
Sep 13, 2011 5.272 5.448 5.235 5.420 70,754 +0.14(+2.63%)
Sep 12, 2011 4.990 5.314 4.990 5.281 83,273 +0.13(+2.43%)
Sep 09, 2011 5.235 5.277 5.142 5.156 69,120 -0.07(-1.42%)
Sep 08, 2011 5.318 5.351 5.230 5.230 65,340 -0.10(-1.91%)
Sep 07, 2011 5.318 5.383 5.240 5.332 85,041 +0.06(+1.14%)
Sep 06, 2011 5.096 5.323 5.096 5.272 84,285 +0.10(+1.88%)
Sep 02, 2011 5.207 5.254 5.166 5.175 78,505 -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.