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

Whitestone REIT (NY: WSR )

11.55 +0.09 (+0.79%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2011 6.602 6.625 6.467 6.523 48,797 -0.11(-1.61%)
Mar 31, 2011 6.648 6.667 6.620 6.629 8,709 +0.00(+0.07%)
Mar 30, 2011 6.560 6.641 6.560 6.625 24,205 +0.06(+0.92%)
Mar 29, 2011 6.731 6.731 6.562 6.565 30,288 -0.09(-1.32%)
Mar 28, 2011 6.676 6.740 6.606 6.653 25,433 +0.06(+0.91%)
Mar 25, 2011 6.555 6.689 6.555 6.592 20,980 +0.06(+0.92%)
Mar 24, 2011 6.625 6.667 6.532 6.532 20,173 -0.06(-0.91%)
Mar 23, 2011 6.653 6.653 6.583 6.592 19,940 -0.02(-0.28%)
Mar 22, 2011 6.718 6.718 6.565 6.611 38,089 -0.08(-1.18%)
Mar 21, 2011 6.634 6.690 6.625 6.690 60,259 +0.00(+0.07%)
Mar 18, 2011 6.708 6.755 6.676 6.685 25,563 +0.01(+0.21%)
Mar 17, 2011 6.704 6.750 6.671 6.671 19,569 +0.00(+0.00%)
Mar 16, 2011 6.731 6.736 6.671 6.671 13,227 -0.02(-0.35%)
Mar 15, 2011 6.749 6.750 6.671 6.694 38,909 +0.02(+0.35%)
Mar 14, 2011 6.662 6.787 6.630 6.671 25,580 +0.05(+0.70%)
Mar 11, 2011 6.583 6.667 6.583 6.625 15,947 -0.03(-0.42%)
Mar 10, 2011 6.755 6.755 6.602 6.653 24,244 -0.07(-1.10%)
Mar 09, 2011 6.731 6.764 6.710 6.727 46,140 +0.00(+0.07%)
Mar 08, 2011 6.685 6.738 6.685 6.722 20,473 +0.07(+1.10%)
Mar 07, 2011 6.741 6.741 6.644 6.649 28,783 -0.14(-2.10%)
Mar 04, 2011 6.810 6.810 6.727 6.792 26,836 -0.05(-0.74%)
Mar 03, 2011 6.764 6.843 6.657 6.843 15,526 +0.04(+0.54%)
Mar 02, 2011 6.787 6.875 6.741 6.806 31,708 +0.09(+1.31%)
Mar 01, 2011 6.648 6.810 6.648 6.718 42,447 +0.09(+1.40%)
Feb 28, 2011 6.625 6.690 6.625 6.625 29,139 +0.03(+0.42%)
Feb 25, 2011 6.463 6.620 6.370 6.597 30,476 +0.07(+1.06%)
Feb 24, 2011 6.461 6.555 6.449 6.528 22,742 +0.04(+0.64%)
Feb 23, 2011 6.481 6.528 6.449 6.486 25,131 +0.01(+0.14%)
Feb 22, 2011 6.421 6.555 6.407 6.477 40,882 +0.05(+0.79%)
Feb 18, 2011 6.653 6.662 6.361 6.426 98,085 -0.25(-3.68%)
Feb 17, 2011 6.662 6.671 6.630 6.671 7,941 +0.02(+0.29%)
Feb 16, 2011 6.697 6.741 6.625 6.652 20,682 -0.03(-0.49%)
Feb 15, 2011 6.699 6.712 6.669 6.685 10,365 -0.01(-0.21%)
Feb 14, 2011 6.750 6.766 6.671 6.699 35,973 +0.00(+0.07%)
Feb 11, 2011 6.759 6.759 6.694 6.694 26,905 -0.11(-1.57%)
Feb 10, 2011 6.852 6.852 6.764 6.801 13,443 -0.08(-1.15%)
Feb 09, 2011 6.736 6.880 6.736 6.880 25,308 +0.09(+1.37%)
Feb 08, 2011 6.801 6.801 6.736 6.787 15,578 +0.03(+0.41%)
Feb 07, 2011 6.833 6.866 6.741 6.759 27,272 -0.11(-1.55%)
Feb 04, 2011 6.815 6.880 6.773 6.866 10,537 +0.06(+0.82%)
Feb 03, 2011 6.769 6.819 6.769 6.810 4,597 +0.02(+0.31%)
Feb 02, 2011 6.764 6.806 6.708 6.789 16,070 +0.05(+0.75%)
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.