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 (%)
Jul 29, 2011 5.699 5.908 5.579 5.838 216,989 +0.11(+1.86%)
Jul 28, 2011 5.880 5.926 5.699 5.731 199,650 -0.19(-3.13%)
Jul 27, 2011 5.912 5.992 5.912 5.917 129,206 -0.03(-0.47%)
Jul 26, 2011 6.009 6.051 5.889 5.945 80,520 -0.05(-0.85%)
Jul 25, 2011 6.065 6.065 5.991 5.996 61,480 -0.13(-2.12%)
Jul 22, 2011 6.139 6.148 6.107 6.125 23,160 -0.01(-0.23%)
Jul 21, 2011 6.074 6.139 6.033 6.139 40,832 +0.11(+1.77%)
Jul 20, 2011 6.023 6.075 6.000 6.033 30,971 -0.06(-0.99%)
Jul 19, 2011 6.019 6.093 6.019 6.093 24,848 +0.08(+1.31%)
Jul 18, 2011 6.093 6.181 6.014 6.014 47,270 -0.07(-1.14%)
Jul 15, 2011 6.047 6.121 6.028 6.084 48,323 +0.04(+0.61%)
Jul 14, 2011 6.098 6.144 6.042 6.047 41,947 -0.03(-0.53%)
Jul 13, 2011 6.060 6.102 6.047 6.079 75,586 +0.02(+0.31%)
Jul 12, 2011 6.074 6.130 6.000 6.060 121,309 +0.00(+0.00%)
Jul 11, 2011 6.070 6.093 5.977 6.060 73,260 -0.01(-0.23%)
Jul 08, 2011 6.065 6.084 6.000 6.074 47,142 -0.01(-0.23%)
Jul 07, 2011 6.070 6.093 6.028 6.088 135,463 +0.02(+0.38%)
Jul 06, 2011 5.986 6.102 5.958 6.065 107,701 +0.11(+1.87%)
Jul 05, 2011 5.931 5.963 5.908 5.954 74,462 +0.03(+0.47%)
Jul 01, 2011 5.894 5.926 5.889 5.926 138,469 +0.03(+0.55%)
Jun 30, 2011 5.908 5.908 5.870 5.894 89,345 -0.01(-0.24%)
Jun 29, 2011 5.903 5.908 5.792 5.908 63,480 +0.00(+0.00%)
Jun 28, 2011 5.908 5.991 5.880 5.908 185,150 +0.00(+0.00%)
Jun 27, 2011 5.912 5.931 5.880 5.908 247,172 +0.00(+0.00%)
Jun 24, 2011 5.843 5.940 5.796 5.908 1,461,927 +0.02(+0.39%)
Jun 23, 2011 5.935 6.037 5.833 5.884 141,793 -0.07(-1.17%)
Jun 22, 2011 5.935 5.954 5.908 5.954 63,327 +0.02(+0.39%)
Jun 21, 2011 5.908 5.954 5.843 5.931 109,609 +0.02(+0.39%)
Jun 20, 2011 5.829 5.949 5.829 5.908 162,646 -0.01(-0.16%)
Jun 17, 2011 5.926 5.935 5.824 5.917 69,163 -0.01(-0.23%)
Jun 16, 2011 5.884 5.954 5.857 5.931 80,034 +0.06(+1.03%)
Jun 15, 2011 5.968 5.968 5.824 5.870 86,816 -0.07(-1.17%)
Jun 14, 2011 6.009 6.019 5.792 5.940 105,275 +0.01(+0.16%)
Jun 13, 2011 5.931 6.009 5.898 5.931 161,899 +0.02(+0.39%)
Jun 10, 2011 5.949 5.954 5.796 5.908 104,216 -0.04(-0.70%)
Jun 09, 2011 5.866 5.954 5.819 5.949 96,992 +0.08(+1.42%)
Jun 08, 2011 5.838 5.931 5.806 5.866 87,826 +0.03(+0.48%)
Jun 07, 2011 5.857 5.908 5.833 5.838 127,710 -0.03(-0.47%)
Jun 06, 2011 5.903 5.924 5.838 5.866 49,467 -0.02(-0.39%)
Jun 03, 2011 5.912 5.931 5.838 5.889 55,627 -0.11(-1.78%)
May 24, 2011 6.019 6.042 5.972 5.996 113,576 -0.02(-0.38%)
May 23, 2011 5.972 6.033 5.894 6.018 218,543 +0.05(+0.77%)
May 20, 2011 5.903 5.977 5.870 5.972 126,433 +0.03(+0.47%)
May 19, 2011 5.982 5.986 5.917 5.945 111,308 -0.03(-0.54%)
May 18, 2011 5.931 5.986 5.889 5.977 231,199 +0.05(+0.78%)
May 17, 2011 5.792 5.977 5.792 5.931 206,012 +0.05(+0.79%)
May 16, 2011 5.833 5.926 5.833 5.884 194,817 +0.06(+1.03%)
May 13, 2011 5.861 5.884 5.824 5.824 247,891 -0.01(-0.24%)
May 12, 2011 5.745 5.898 5.699 5.838 264,430 +0.10(+1.78%)
May 11, 2011 5.560 5.745 5.560 5.736 85,952 -0.01(-0.16%)
May 10, 2011 5.676 5.769 5.583 5.745 258,501 +0.05(+0.89%)
May 09, 2011 5.653 5.694 5.620 5.694 170,750 +0.06(+1.07%)
May 06, 2011 5.630 5.699 5.629 5.634 288,156 +0.06(+1.00%)
May 05, 2011 5.532 5.699 5.514 5.579 2,858,745 -0.25(-4.22%)
May 04, 2011 6.037 6.060 5.815 5.824 400,258 -0.20(-3.31%)
May 03, 2011 6.255 6.301 6.023 6.023 324,814 -0.29(-4.62%)
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.