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 31, 2012 6.426 6.426 6.301 6.324 51,476 -0.08(-1.23%)
Jul 30, 2012 6.412 6.435 6.384 6.403 64,729 -0.03(-0.43%)
Jul 27, 2012 6.315 6.440 6.290 6.430 110,034 +0.04(+0.58%)
Jul 26, 2012 6.416 6.416 6.352 6.393 61,832 +0.02(+0.36%)
Jul 25, 2012 6.361 6.407 6.322 6.370 56,948 +0.04(+0.59%)
Jul 24, 2012 6.347 6.416 6.296 6.333 49,792 -0.01(-0.22%)
Jul 23, 2012 6.264 6.416 6.261 6.347 71,654 -0.00(-0.07%)
Jul 20, 2012 6.333 6.383 6.316 6.352 53,075 -0.00(-0.07%)
Jul 19, 2012 6.416 6.416 6.338 6.356 54,863 -0.06(-0.94%)
Jul 18, 2012 6.398 6.421 6.347 6.416 60,492 +0.04(+0.58%)
Jul 17, 2012 6.370 6.440 6.324 6.379 172,402 +0.06(+0.88%)
Jul 16, 2012 6.407 6.426 6.301 6.324 79,906 -0.08(-1.23%)
Jul 13, 2012 6.393 6.416 6.383 6.403 77,549 +0.05(+0.80%)
Jul 12, 2012 6.301 6.370 6.301 6.352 53,688 +0.05(+0.73%)
Jul 11, 2012 6.365 6.375 6.254 6.305 66,080 -0.06(-0.87%)
Jul 10, 2012 6.403 6.403 6.347 6.361 89,425 +0.00(+0.00%)
Jul 09, 2012 6.426 6.426 6.315 6.361 89,267 -0.02(-0.29%)
Jul 06, 2012 6.342 6.398 6.342 6.379 51,500 +0.03(+0.44%)
Jul 05, 2012 6.370 6.458 6.305 6.352 75,230 -0.02(-0.29%)
Jul 03, 2012 6.370 6.370 6.347 6.370 66,316 -0.07(-1.08%)
Jul 02, 2012 6.393 6.463 6.305 6.440 103,509 +0.04(+0.65%)
Jun 29, 2012 6.301 6.426 6.259 6.398 83,288 +0.14(+2.30%)
Jun 28, 2012 6.203 6.268 6.125 6.254 109,967 +0.04(+0.67%)
Jun 27, 2012 6.111 6.213 6.092 6.213 53,369 +0.05(+0.75%)
Jun 26, 2012 6.189 6.250 6.143 6.166 70,287 -0.04(-0.60%)
Jun 25, 2012 6.222 6.222 6.150 6.203 46,606 -0.05(-0.74%)
Jun 22, 2012 6.208 6.250 6.138 6.250 527,258 +0.02(+0.37%)
Jun 21, 2012 6.203 6.226 6.078 6.226 105,968 +0.05(+0.75%)
Jun 20, 2012 6.162 6.222 6.120 6.180 99,710 -0.01(-0.22%)
Jun 19, 2012 6.148 6.245 6.120 6.194 79,798 +0.04(+0.60%)
Jun 18, 2012 6.134 6.189 6.064 6.157 105,978 +0.00(+0.08%)
Jun 15, 2012 6.050 6.157 6.018 6.152 124,729 +0.09(+1.45%)
Jun 14, 2012 5.953 6.088 5.944 6.064 375,985 +0.12(+1.95%)
Jun 13, 2012 6.023 6.069 5.930 5.949 77,274 -0.11(-1.83%)
Jun 12, 2012 5.967 6.060 5.935 6.060 32,703 +0.14(+2.35%)
Jun 11, 2012 6.046 6.111 5.907 5.921 95,872 -0.10(-1.69%)
Jun 08, 2012 5.949 6.023 5.939 6.023 54,301 +0.09(+1.56%)
Jun 07, 2012 5.995 5.995 5.803 5.930 86,187 -0.04(-0.62%)
Jun 06, 2012 5.967 6.009 5.870 5.967 69,113 +0.04(+0.70%)
Jun 05, 2012 5.712 5.972 5.712 5.925 68,366 +0.14(+2.48%)
Jun 04, 2012 5.874 5.981 5.698 5.782 72,286 -0.05(-0.79%)
Jun 01, 2012 5.884 5.976 5.800 5.828 89,174 -0.10(-1.72%)
May 31, 2012 6.106 6.106 5.745 5.930 262,369 -0.15(-2.51%)
May 30, 2012 6.120 6.189 6.083 6.083 46,628 -0.11(-1.72%)
May 29, 2012 6.291 6.291 6.120 6.189 31,572 -0.02(-0.30%)
May 25, 2012 6.129 6.240 6.090 6.208 78,941 +0.10(+1.67%)
May 24, 2012 6.134 6.134 6.050 6.106 43,919 +0.02(+0.30%)
May 23, 2012 6.023 6.127 5.967 6.088 48,268 +0.05(+0.84%)
May 22, 2012 6.106 6.138 5.990 6.037 45,622 -0.06(-0.91%)
May 21, 2012 5.856 6.152 5.856 6.092 112,899 +0.25(+4.37%)
May 18, 2012 6.027 6.069 5.796 5.837 84,687 -0.19(-3.23%)
May 17, 2012 6.088 6.115 6.032 6.032 67,360 -0.04(-0.69%)
May 16, 2012 6.129 6.268 6.060 6.074 74,617 -0.05(-0.83%)
May 15, 2012 6.120 6.217 6.120 6.125 33,554 +0.01(+0.23%)
May 14, 2012 6.236 6.236 6.111 6.111 36,869 -0.15(-2.37%)
May 11, 2012 6.143 6.282 6.134 6.259 90,068 +0.09(+1.43%)
May 10, 2012 6.185 6.250 6.138 6.171 46,723 -0.03(-0.45%)
May 09, 2012 6.250 6.254 6.180 6.199 39,578 -0.06(-0.96%)
May 08, 2012 6.134 6.268 6.064 6.259 79,973 +0.14(+2.27%)
May 07, 2012 6.125 6.157 6.079 6.120 56,702 +0.00(+0.00%)
May 04, 2012 6.203 6.208 6.092 6.120 58,636 -0.08(-1.34%)
May 03, 2012 6.143 6.259 6.138 6.203 79,180 +0.01(+0.15%)
May 02, 2012 6.226 6.402 6.157 6.194 89,966 -0.06(-1.04%)
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.