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 (%)
May 31, 2012 6.106 6.106 5.745 5.931 262,338 -0.15(-2.51%)
May 30, 2012 6.121 6.190 6.084 6.084 46,622 -0.11(-1.72%)
May 29, 2012 6.292 6.292 6.121 6.190 31,568 -0.02(-0.30%)
May 25, 2012 6.130 6.241 6.091 6.209 78,931 +0.10(+1.67%)
May 24, 2012 6.135 6.135 6.051 6.107 43,914 +0.02(+0.30%)
May 23, 2012 6.023 6.128 5.968 6.088 48,263 +0.05(+0.84%)
May 22, 2012 6.107 6.139 5.991 6.037 45,617 -0.06(-0.91%)
May 21, 2012 5.857 6.153 5.857 6.093 112,885 +0.25(+4.36%)
May 18, 2012 6.028 6.070 5.796 5.838 84,677 -0.19(-3.23%)
May 17, 2012 6.088 6.116 6.033 6.033 67,352 -0.04(-0.69%)
May 16, 2012 6.130 6.268 6.060 6.074 74,608 -0.05(-0.83%)
May 15, 2012 6.121 6.218 6.121 6.125 33,550 +0.01(+0.23%)
May 14, 2012 6.237 6.237 6.111 6.111 36,865 -0.15(-2.37%)
May 11, 2012 6.144 6.283 6.135 6.260 90,057 +0.09(+1.43%)
May 10, 2012 6.186 6.250 6.139 6.172 46,717 -0.03(-0.45%)
May 09, 2012 6.250 6.255 6.181 6.199 39,573 -0.06(-0.96%)
May 08, 2012 6.135 6.269 6.065 6.260 79,963 +0.14(+2.27%)
May 07, 2012 6.125 6.158 6.079 6.121 56,695 +0.00(+0.00%)
May 04, 2012 6.204 6.209 6.093 6.121 58,629 -0.08(-1.34%)
May 03, 2012 6.144 6.260 6.139 6.204 79,171 +0.01(+0.15%)
May 02, 2012 6.227 6.403 6.158 6.195 89,956 -0.06(-1.04%)
May 01, 2012 6.399 6.454 6.260 6.260 94,477 -0.14(-2.24%)
Apr 30, 2012 6.394 6.440 6.348 6.403 127,046 -0.01(-0.14%)
Apr 27, 2012 6.278 6.413 6.223 6.413 92,632 +0.08(+1.24%)
Apr 26, 2012 6.250 6.371 6.218 6.334 66,683 +0.09(+1.41%)
Apr 25, 2012 6.315 6.315 6.176 6.246 75,364 -0.08(-1.32%)
Apr 24, 2012 5.996 6.352 5.991 6.329 113,250 +0.38(+6.30%)
Apr 23, 2012 6.056 6.084 5.921 5.954 121,195 -0.11(-1.76%)
Apr 20, 2012 6.111 6.158 6.033 6.060 142,041 +0.03(+0.46%)
Apr 19, 2012 6.047 6.175 6.023 6.033 41,995 -0.01(-0.15%)
Apr 18, 2012 6.033 6.070 6.023 6.042 55,115 -0.01(-0.15%)
Apr 17, 2012 6.079 6.129 6.033 6.051 77,408 -0.00(-0.08%)
Apr 16, 2012 6.084 6.093 6.047 6.056 70,769 -0.02(-0.31%)
Apr 13, 2012 6.135 6.167 6.056 6.074 55,417 -0.02(-0.38%)
Apr 12, 2012 6.102 6.148 6.070 6.098 82,255 -0.02(-0.30%)
Apr 11, 2012 6.093 6.158 6.070 6.116 33,340 +0.04(+0.61%)
Apr 10, 2012 6.148 6.204 6.051 6.079 64,242 -0.06(-0.98%)
Apr 09, 2012 6.028 6.278 6.028 6.139 69,692 -0.09(-1.49%)
Apr 05, 2012 6.162 6.287 6.150 6.232 46,622 +0.04(+0.60%)
Apr 04, 2012 6.209 6.209 6.144 6.195 61,987 -0.03(-0.45%)
Apr 03, 2012 6.172 6.329 6.164 6.223 50,341 +0.06(+0.90%)
Apr 02, 2012 6.084 6.176 6.023 6.167 83,485 +0.13(+2.07%)
Mar 30, 2012 6.125 6.301 6.042 6.042 161,204 -0.13(-2.10%)
Mar 29, 2012 6.274 6.306 6.116 6.172 103,167 -0.17(-2.63%)
Mar 28, 2012 6.223 6.385 6.181 6.338 72,265 +0.16(+2.63%)
Mar 27, 2012 6.176 6.204 6.153 6.176 55,827 -0.01(-0.22%)
Mar 26, 2012 6.125 6.250 6.014 6.190 91,398 +0.20(+3.33%)
Mar 23, 2012 5.908 6.023 5.908 5.991 81,852 +0.08(+1.33%)
Mar 22, 2012 6.023 6.037 5.884 5.912 52,950 -0.13(-2.07%)
Mar 21, 2012 6.047 6.069 6.023 6.037 30,073 -0.02(-0.31%)
Mar 20, 2012 6.074 6.074 6.023 6.056 40,534 -0.03(-0.46%)
Mar 19, 2012 6.032 6.093 5.982 6.084 84,459 +0.05(+0.77%)
Mar 16, 2012 6.023 6.070 6.023 6.037 64,903 +0.03(+0.46%)
Mar 15, 2012 6.130 6.130 5.972 6.009 91,588 -0.08(-1.29%)
Mar 14, 2012 6.093 6.166 6.047 6.088 65,475 -0.00(-0.08%)
Mar 13, 2012 6.009 6.093 5.996 6.093 78,051 +0.11(+1.78%)
Mar 12, 2012 5.991 6.014 5.972 5.986 21,217 -0.03(-0.54%)
Mar 09, 2012 6.000 6.051 5.982 6.019 58,201 +0.00(+0.08%)
Mar 08, 2012 6.037 6.039 5.968 6.014 57,852 +0.02(+0.39%)
Mar 07, 2012 5.875 6.014 5.875 5.991 52,350 +0.12(+2.05%)
Mar 06, 2012 5.926 5.926 5.819 5.870 142,225 -0.09(-1.48%)
Mar 05, 2012 5.931 5.972 5.815 5.958 55,508 +0.04(+0.63%)
Mar 02, 2012 6.042 6.047 5.884 5.921 77,557 -0.12(-1.92%)
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.