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

Whitestone REIT (NY: WSR )

12.34 +0.09 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2011 5.465 5.526 5.421 5.421 62,984 -0.11(-2.01%)
Oct 28, 2011 5.532 5.560 5.356 5.532 77,865 -0.03(-0.50%)
Oct 27, 2011 5.588 5.606 5.467 5.560 155,069 +0.03(+0.59%)
Oct 26, 2011 5.514 5.601 5.361 5.528 98,548 -0.01(-0.25%)
Oct 25, 2011 5.579 5.648 5.486 5.541 53,101 -0.05(-0.91%)
Oct 24, 2011 5.532 5.606 5.504 5.592 77,183 +0.09(+1.60%)
Oct 21, 2011 5.551 5.551 5.375 5.504 65,896 +0.01(+0.17%)
Oct 20, 2011 5.412 5.504 5.240 5.495 74,559 +0.11(+1.98%)
Oct 19, 2011 5.514 5.514 5.352 5.389 94,236 -0.09(-1.69%)
Oct 18, 2011 5.416 5.500 5.338 5.481 59,604 +0.11(+1.98%)
Oct 17, 2011 5.500 5.500 5.314 5.375 40,862 -0.15(-2.68%)
Oct 14, 2011 5.463 5.532 5.328 5.523 60,696 +0.06(+1.19%)
Oct 13, 2011 5.560 5.560 5.189 5.458 75,375 -0.19(-3.44%)
Oct 12, 2011 5.453 5.653 5.375 5.653 80,181 +0.21(+3.83%)
Oct 11, 2011 5.467 5.505 5.384 5.444 31,512 -0.05(-0.93%)
Oct 10, 2011 5.208 5.495 5.199 5.495 244,183 +0.31(+5.99%)
Oct 07, 2011 5.236 5.245 5.152 5.185 37,460 -0.03(-0.62%)
Oct 06, 2011 5.148 5.231 4.939 5.217 81,526 +0.13(+2.46%)
Oct 05, 2011 5.009 5.134 4.958 5.092 45,973 +0.09(+1.85%)
Oct 04, 2011 4.819 5.041 4.657 4.999 161,353 +0.12(+2.47%)
Oct 03, 2011 5.143 5.171 4.879 4.879 120,543 -0.28(-5.48%)
Sep 30, 2011 5.097 5.277 5.097 5.162 84,554 +0.02(+0.36%)
Sep 29, 2011 5.162 5.208 5.101 5.143 47,717 +0.05(+0.91%)
Sep 28, 2011 5.250 5.282 5.097 5.097 72,360 -0.19(-3.68%)
Sep 27, 2011 5.268 5.305 5.203 5.291 125,220 +0.07(+1.33%)
Sep 26, 2011 5.231 5.236 5.097 5.222 32,898 +0.00(+0.00%)
Sep 23, 2011 5.148 5.287 5.148 5.222 54,966 +0.07(+1.35%)
Sep 22, 2011 5.134 5.259 5.134 5.152 82,622 -0.06(-1.24%)
Sep 21, 2011 5.259 5.328 5.194 5.217 114,167 -0.02(-0.44%)
Sep 20, 2011 5.365 5.412 5.240 5.240 82,790 -0.08(-1.48%)
Sep 19, 2011 5.352 5.365 5.287 5.319 33,686 -0.04(-0.78%)
Sep 16, 2011 5.361 5.412 5.287 5.361 259,718 -0.06(-1.03%)
Sep 15, 2011 5.435 5.444 5.282 5.416 105,042 +0.02(+0.43%)
Sep 14, 2011 5.426 5.449 5.250 5.393 100,596 -0.03(-0.51%)
Sep 13, 2011 5.273 5.449 5.236 5.421 70,745 +0.14(+2.63%)
Sep 12, 2011 4.990 5.314 4.990 5.282 83,263 +0.13(+2.43%)
Sep 09, 2011 5.236 5.277 5.143 5.157 69,111 -0.07(-1.42%)
Sep 08, 2011 5.319 5.352 5.231 5.231 65,332 -0.10(-1.91%)
Sep 07, 2011 5.319 5.384 5.240 5.333 85,031 +0.06(+1.14%)
Sep 06, 2011 5.097 5.324 5.097 5.273 84,275 +0.10(+1.88%)
Sep 02, 2011 5.208 5.254 5.166 5.175 78,496 -0.07(-1.41%)
Sep 01, 2011 5.342 5.393 5.245 5.250 79,290 -0.09(-1.65%)
Aug 31, 2011 5.384 5.389 5.282 5.338 115,820 -0.05(-0.86%)
Aug 30, 2011 5.398 5.440 5.305 5.384 87,038 -0.07(-1.27%)
Aug 29, 2011 5.421 5.453 5.263 5.453 139,902 +0.06(+1.03%)
Aug 26, 2011 5.324 5.407 5.250 5.398 62,091 +0.07(+1.30%)
Aug 25, 2011 5.384 5.474 5.277 5.328 79,674 -0.06(-1.03%)
Aug 24, 2011 5.342 5.463 5.301 5.384 98,494 +0.03(+0.61%)
Aug 23, 2011 5.213 5.393 5.148 5.352 151,438 +0.20(+3.87%)
Aug 22, 2011 5.222 5.268 5.120 5.152 115,389 -0.06(-1.16%)
Aug 19, 2011 5.342 5.389 5.194 5.213 91,788 -0.13(-2.51%)
Aug 18, 2011 5.333 5.449 5.328 5.347 98,393 -0.13(-2.29%)
Aug 17, 2011 5.435 5.537 5.435 5.472 87,094 +0.07(+1.37%)
Aug 16, 2011 5.407 5.495 5.384 5.398 74,501 -0.06(-1.19%)
Aug 15, 2011 5.370 5.463 5.328 5.463 252,417 +0.19(+3.69%)
Aug 12, 2011 5.375 5.467 5.222 5.268 69,019 +0.00(+0.00%)
Aug 11, 2011 5.078 5.328 5.078 5.268 127,298 +0.18(+3.46%)
Aug 10, 2011 5.375 5.477 5.060 5.092 112,844 -0.21(-4.02%)
Aug 09, 2011 5.560 6.070 5.023 5.305 231,322 +0.16(+3.15%)
Aug 08, 2011 5.560 5.718 5.041 5.143 285,447 -0.51(-9.09%)
Aug 05, 2011 5.620 5.699 5.560 5.657 107,103 +0.04(+0.74%)
Aug 04, 2011 5.699 5.745 5.565 5.616 165,376 -0.14(-2.49%)
Aug 03, 2011 5.769 5.801 5.722 5.759 48,960 -0.01(-0.24%)
Aug 02, 2011 5.824 6.028 5.773 5.773 81,083 -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.