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

Whitestone REIT (NY: WSR )

12.46 -0.07 (-0.60%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 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 (%)
Feb 28, 2013 6.904 6.904 6.816 6.834 146,880 -0.08(-1.14%)
Feb 27, 2013 6.830 6.991 6.811 6.913 142,076 +0.08(+1.22%)
Feb 26, 2013 6.839 6.894 6.718 6.830 187,436 -0.13(-1.86%)
Feb 22, 2013 6.862 6.987 6.858 6.959 106,352 +0.14(+2.11%)
Feb 21, 2013 6.941 6.950 6.806 6.816 213,057 -0.12(-1.74%)
Feb 20, 2013 6.945 7.006 6.913 6.936 237,715 -0.01(-0.20%)
Feb 19, 2013 6.894 6.950 6.862 6.950 591,253 +0.09(+1.28%)
Feb 15, 2013 6.857 6.908 6.788 6.862 144,862 +0.05(+0.75%)
Feb 14, 2013 6.811 6.825 6.777 6.811 196,091 -0.06(-0.88%)
Feb 13, 2013 6.862 6.874 6.765 6.871 198,022 +0.05(+0.68%)
Feb 12, 2013 6.857 6.857 6.811 6.825 205,112 -0.02(-0.27%)
Feb 11, 2013 6.811 6.843 6.765 6.843 271,841 +0.06(+0.82%)
Feb 08, 2013 6.742 6.811 6.704 6.788 272,862 +0.06(+0.90%)
Feb 07, 2013 6.644 6.746 6.621 6.728 255,063 +0.08(+1.18%)
Feb 06, 2013 6.621 6.649 6.579 6.649 148,065 +0.04(+0.63%)
Feb 04, 2013 6.672 6.695 6.598 6.607 195,970 -0.06(-0.90%)
Feb 01, 2013 6.607 6.681 6.565 6.667 158,394 +0.09(+1.34%)
Jan 31, 2013 6.630 6.630 6.542 6.579 272,903 -0.04(-0.56%)
Jan 30, 2013 6.704 6.704 6.584 6.616 209,010 -0.10(-1.52%)
Jan 29, 2013 6.616 6.718 6.612 6.718 217,436 +0.02(+0.35%)
Jan 28, 2013 6.542 6.717 6.519 6.695 337,215 +0.17(+2.63%)
Jan 25, 2013 6.598 6.598 6.510 6.524 156,817 -0.04(-0.64%)
Jan 24, 2013 6.570 6.598 6.552 6.565 184,779 +0.01(+0.21%)
Jan 23, 2013 6.519 6.579 6.519 6.552 465,699 +0.07(+1.14%)
Jan 22, 2013 6.505 6.514 6.468 6.477 273,091 -0.01(-0.21%)
Jan 18, 2013 6.570 6.616 6.478 6.491 319,601 -0.06(-0.92%)
Jan 17, 2013 6.579 6.579 6.519 6.552 498,595 -0.03(-0.49%)
Jan 16, 2013 6.644 6.677 6.561 6.584 222,784 -0.06(-0.91%)
Jan 15, 2013 6.654 6.695 6.612 6.644 258,259 +0.00(+0.07%)
Jan 14, 2013 6.603 6.640 6.589 6.640 145,592 +0.01(+0.14%)
Jan 11, 2013 6.635 6.640 6.603 6.630 107,550 +0.00(+0.00%)
Jan 10, 2013 6.649 6.649 6.579 6.630 162,107 +0.00(+0.00%)
Jan 09, 2013 6.603 6.667 6.575 6.630 265,934 +0.04(+0.63%)
Jan 08, 2013 6.640 6.704 6.533 6.589 188,215 -0.03(-0.49%)
Jan 07, 2013 6.704 6.704 6.603 6.621 309,041 -0.08(-1.18%)
Jan 04, 2013 6.649 6.746 6.603 6.700 317,353 +0.09(+1.33%)
Jan 03, 2013 6.635 6.649 6.584 6.612 189,204 -0.02(-0.28%)
Jan 02, 2013 6.612 6.640 6.542 6.630 372,975 +0.12(+1.85%)
Dec 31, 2012 6.357 6.517 6.255 6.510 238,388 +0.15(+2.41%)
Dec 28, 2012 6.366 6.440 6.329 6.357 193,540 -0.06(-0.87%)
Dec 27, 2012 6.454 6.487 6.311 6.413 220,127 -0.10(-1.56%)
Dec 26, 2012 6.514 6.542 6.468 6.514 130,546 -0.01(-0.21%)
Dec 24, 2012 6.501 6.565 6.464 6.528 86,453 +0.03(+0.43%)
Dec 21, 2012 6.464 6.579 6.459 6.501 597,070 -0.02(-0.28%)
Dec 20, 2012 6.431 6.519 6.417 6.519 554,925 +0.13(+1.96%)
Dec 19, 2012 6.403 6.413 6.315 6.394 518,930 -0.01(-0.22%)
Dec 18, 2012 6.343 6.408 6.292 6.408 222,063 +0.08(+1.24%)
Dec 17, 2012 6.343 6.343 6.255 6.329 232,639 -0.00(-0.07%)
Dec 14, 2012 6.362 6.389 6.269 6.334 244,185 +0.00(+0.00%)
Dec 13, 2012 6.389 6.389 6.311 6.334 141,089 -0.04(-0.65%)
Dec 12, 2012 6.375 6.375 6.301 6.375 218,178 +0.00(+0.00%)
Dec 11, 2012 6.329 6.420 6.301 6.375 406,202 +0.10(+1.55%)
Dec 10, 2012 6.394 6.394 6.199 6.278 432,043 -0.08(-1.24%)
Dec 07, 2012 6.311 6.371 6.167 6.357 524,639 -0.02(-0.29%)
Dec 06, 2012 6.375 6.376 6.306 6.375 240,477 +0.01(+0.15%)
Dec 05, 2012 6.440 6.440 6.366 6.366 347,862 -0.04(-0.58%)
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.