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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2011 5.907 5.907 5.870 5.893 89,356 -0.01(-0.24%)
Jun 29, 2011 5.902 5.907 5.791 5.907 63,488 +0.00(+0.00%)
Jun 28, 2011 5.907 5.990 5.879 5.907 185,172 +0.00(+0.00%)
Jun 27, 2011 5.911 5.930 5.879 5.907 247,201 +0.00(+0.00%)
Jun 24, 2011 5.842 5.939 5.796 5.907 1,462,099 +0.02(+0.39%)
Jun 23, 2011 5.935 6.037 5.833 5.884 141,810 -0.07(-1.17%)
Jun 22, 2011 5.935 5.953 5.907 5.953 63,335 +0.02(+0.39%)
Jun 21, 2011 5.907 5.953 5.842 5.930 109,622 +0.02(+0.39%)
Jun 20, 2011 5.828 5.949 5.828 5.907 162,665 -0.01(-0.16%)
Jun 17, 2011 5.925 5.935 5.823 5.916 69,171 -0.01(-0.23%)
Jun 16, 2011 5.884 5.953 5.856 5.930 80,044 +0.06(+1.03%)
Jun 15, 2011 5.967 5.967 5.823 5.870 86,826 -0.07(-1.17%)
Jun 14, 2011 6.009 6.018 5.791 5.939 105,288 +0.01(+0.16%)
Jun 13, 2011 5.930 6.009 5.898 5.930 161,918 +0.02(+0.39%)
Jun 10, 2011 5.949 5.953 5.796 5.907 104,228 -0.04(-0.70%)
Jun 09, 2011 5.865 5.953 5.819 5.949 97,003 +0.08(+1.42%)
Jun 08, 2011 5.837 5.930 5.805 5.865 87,836 +0.03(+0.48%)
Jun 07, 2011 5.856 5.907 5.833 5.837 127,725 -0.03(-0.47%)
Jun 06, 2011 5.902 5.923 5.837 5.865 49,473 -0.02(-0.39%)
Jun 03, 2011 5.911 5.930 5.837 5.888 55,633 -0.11(-1.78%)
May 24, 2011 6.018 6.041 5.972 5.995 113,589 -0.02(-0.38%)
May 23, 2011 5.972 6.032 5.893 6.018 218,569 +0.05(+0.77%)
May 20, 2011 5.902 5.976 5.870 5.972 126,448 +0.03(+0.47%)
May 19, 2011 5.981 5.986 5.916 5.944 111,321 -0.03(-0.54%)
May 18, 2011 5.930 5.986 5.888 5.976 231,226 +0.05(+0.78%)
May 17, 2011 5.791 5.976 5.791 5.930 206,036 +0.05(+0.79%)
May 16, 2011 5.833 5.925 5.833 5.884 194,840 +0.06(+1.03%)
May 13, 2011 5.861 5.884 5.823 5.823 247,920 -0.01(-0.24%)
May 12, 2011 5.745 5.897 5.698 5.837 264,461 +0.10(+1.78%)
May 11, 2011 5.559 5.745 5.559 5.735 85,962 -0.01(-0.16%)
May 10, 2011 5.675 5.768 5.583 5.745 258,531 +0.05(+0.89%)
May 09, 2011 5.652 5.694 5.620 5.694 170,771 +0.06(+1.07%)
May 06, 2011 5.629 5.698 5.629 5.633 288,190 +0.06(+1.00%)
May 05, 2011 5.532 5.698 5.513 5.578 2,859,082 -0.25(-4.22%)
May 04, 2011 6.037 6.060 5.814 5.823 400,305 -0.20(-3.31%)
May 03, 2011 6.254 6.301 6.023 6.023 324,852 -0.29(-4.62%)
May 02, 2011 6.310 6.319 6.296 6.315 142,308 -0.11(-1.73%)
Apr 29, 2011 6.532 6.602 6.426 6.426 35,729 -0.14(-2.12%)
Apr 28, 2011 6.532 6.625 6.514 6.565 39,248 +0.00(+0.00%)
Apr 27, 2011 6.606 6.623 6.555 6.565 14,807 -0.08(-1.19%)
Apr 26, 2011 6.579 6.648 6.579 6.643 28,024 +0.04(+0.56%)
Apr 25, 2011 6.606 6.718 6.588 6.606 23,279 -0.02(-0.31%)
Apr 21, 2011 6.532 6.921 6.532 6.627 30,333 +0.07(+1.02%)
Apr 20, 2011 6.486 6.565 6.444 6.560 17,332 +0.10(+1.51%)
Apr 19, 2011 6.458 6.486 6.444 6.463 19,329 -0.02(-0.29%)
Apr 18, 2011 6.504 6.546 6.477 6.481 15,985 -0.03(-0.43%)
Apr 15, 2011 6.486 6.509 6.477 6.509 10,615 +0.02(+0.29%)
Apr 14, 2011 6.495 6.537 6.472 6.491 32,414 +0.04(+0.65%)
Apr 13, 2011 6.486 6.555 6.440 6.449 21,665 -0.02(-0.36%)
Apr 12, 2011 6.542 6.565 6.472 6.472 14,487 -0.07(-1.06%)
Apr 11, 2011 6.491 6.597 6.491 6.542 9,240 +0.01(+0.14%)
Apr 08, 2011 6.569 6.574 6.532 6.532 3,881 -0.02(-0.28%)
Apr 07, 2011 6.486 6.588 6.486 6.551 19,607 -0.03(-0.42%)
Apr 06, 2011 6.523 6.718 6.523 6.579 61,349 +0.03(+0.50%)
Apr 05, 2011 6.572 6.579 6.509 6.546 21,753 -0.01(-0.21%)
Apr 04, 2011 6.551 6.579 6.514 6.560 2,113 +0.04(+0.57%)
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.