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 (%)
Feb 28, 2011 6.626 6.691 6.626 6.626 29,136 +0.03(+0.42%)
Feb 25, 2011 6.464 6.621 6.371 6.598 30,472 +0.07(+1.06%)
Feb 24, 2011 6.462 6.556 6.450 6.528 22,739 +0.04(+0.64%)
Feb 23, 2011 6.482 6.528 6.450 6.487 25,128 +0.01(+0.14%)
Feb 22, 2011 6.422 6.556 6.408 6.477 40,877 +0.05(+0.79%)
Feb 18, 2011 6.654 6.663 6.362 6.426 98,073 -0.25(-3.68%)
Feb 17, 2011 6.663 6.672 6.630 6.672 7,940 +0.02(+0.29%)
Feb 16, 2011 6.698 6.741 6.626 6.653 20,680 -0.03(-0.49%)
Feb 15, 2011 6.700 6.713 6.670 6.686 10,363 -0.01(-0.21%)
Feb 14, 2011 6.751 6.767 6.672 6.700 35,969 +0.00(+0.07%)
Feb 11, 2011 6.760 6.760 6.695 6.695 26,902 -0.11(-1.57%)
Feb 10, 2011 6.853 6.853 6.765 6.802 13,441 -0.08(-1.15%)
Feb 09, 2011 6.737 6.881 6.737 6.881 25,305 +0.09(+1.37%)
Feb 08, 2011 6.802 6.802 6.737 6.788 15,576 +0.03(+0.41%)
Feb 07, 2011 6.834 6.867 6.742 6.760 27,269 -0.11(-1.55%)
Feb 04, 2011 6.816 6.881 6.774 6.867 10,536 +0.06(+0.82%)
Feb 03, 2011 6.769 6.820 6.769 6.811 4,597 +0.02(+0.31%)
Feb 02, 2011 6.765 6.806 6.709 6.790 16,068 +0.05(+0.75%)
Feb 01, 2011 6.649 6.769 6.649 6.740 11,576 +0.06(+0.94%)
Jan 31, 2011 6.765 6.765 6.663 6.677 23,507 -0.14(-2.11%)
Jan 28, 2011 6.797 6.867 6.672 6.820 24,541 -0.02(-0.27%)
Jan 27, 2011 6.867 6.881 6.811 6.839 33,899 -0.03(-0.40%)
Jan 26, 2011 6.843 6.876 6.695 6.867 28,715 +0.00(+0.00%)
Jan 25, 2011 6.834 6.867 6.742 6.867 29,986 +0.09(+1.30%)
Jan 24, 2011 6.700 6.825 6.700 6.779 43,735 +0.15(+2.31%)
Jan 21, 2011 6.654 6.746 6.626 6.626 32,976 -0.09(-1.38%)
Jan 20, 2011 6.802 6.802 6.691 6.718 17,035 -0.10(-1.45%)
Jan 19, 2011 6.760 6.825 6.755 6.818 21,230 +0.08(+1.20%)
Jan 18, 2011 6.855 6.881 6.718 6.737 21,878 -0.03(-0.48%)
Jan 14, 2011 6.672 6.843 6.519 6.769 60,120 +0.10(+1.46%)
Jan 13, 2011 6.626 6.672 6.593 6.672 69,750 +0.04(+0.63%)
Jan 12, 2011 6.593 6.667 6.575 6.630 36,174 +0.00(+0.07%)
Jan 11, 2011 6.718 6.765 6.626 6.626 49,698 -0.10(-1.52%)
Jan 10, 2011 6.922 6.922 6.723 6.728 36,371 -0.13(-1.96%)
Jan 07, 2011 6.765 6.918 6.765 6.862 39,809 +0.07(+1.09%)
Jan 06, 2011 6.857 6.876 6.718 6.788 36,996 +0.01(+0.14%)
Jan 05, 2011 6.718 6.818 6.672 6.779 27,679 +0.08(+1.25%)
Jan 04, 2011 6.783 6.904 6.672 6.695 59,218 -0.12(-1.70%)
Jan 03, 2011 6.871 6.904 6.394 6.811 34,378 -0.05(-0.68%)
Dec 31, 2010 6.816 6.904 6.672 6.857 28,141 -0.05(-0.67%)
Dec 30, 2010 6.728 6.922 6.626 6.904 9,776 +0.05(+0.74%)
Dec 29, 2010 6.806 6.855 6.626 6.853 13,104 -0.01(-0.13%)
Dec 28, 2010 6.723 6.862 6.607 6.862 76,324 +0.17(+2.49%)
Dec 27, 2010 6.584 6.922 6.584 6.695 79,836 -0.01(-0.21%)
Dec 23, 2010 6.575 6.765 6.575 6.709 31,469 +0.11(+1.69%)
Dec 22, 2010 6.487 6.603 6.482 6.598 39,854 +0.15(+2.37%)
Dec 21, 2010 6.464 6.505 6.440 6.445 34,383 -0.02(-0.29%)
Dec 20, 2010 6.459 6.464 6.403 6.464 29,114 +0.08(+1.31%)
Dec 17, 2010 6.464 6.552 6.380 6.380 41,779 -0.08(-1.29%)
Dec 16, 2010 6.464 6.464 6.403 6.464 41,352 -0.02(-0.29%)
Dec 15, 2010 6.468 6.487 6.394 6.482 33,893 -0.03(-0.50%)
Dec 14, 2010 6.426 6.575 6.348 6.514 68,067 +0.09(+1.44%)
Dec 13, 2010 6.445 6.487 6.260 6.422 48,621 -0.03(-0.39%)
Dec 10, 2010 6.348 6.709 6.348 6.447 38,317 +0.09(+1.49%)
Dec 09, 2010 6.380 6.464 6.329 6.352 39,433 -0.04(-0.65%)
Dec 08, 2010 6.459 6.533 6.394 6.394 36,258 -0.09(-1.43%)
Dec 07, 2010 6.417 6.487 6.417 6.487 10,456 +0.07(+1.08%)
Dec 06, 2010 6.417 6.598 6.417 6.417 39,783 -0.04(-0.57%)
Dec 03, 2010 6.459 6.464 6.440 6.454 12,979 -0.02(-0.36%)
Dec 02, 2010 6.375 6.482 6.371 6.477 34,486 +0.08(+1.30%)
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.