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

Whitestone REIT (NY: WSR )

12.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2011 5.097 5.277 5.097 5.162 84,554 +0.02(+0.36%)
Sep 29, 2011 5.162 5.208 5.101 5.143 47,717 +0.05(+0.91%)
Sep 28, 2011 5.250 5.282 5.097 5.097 72,360 -0.19(-3.68%)
Sep 27, 2011 5.268 5.305 5.203 5.291 125,220 +0.07(+1.33%)
Sep 26, 2011 5.231 5.236 5.097 5.222 32,898 +0.00(+0.00%)
Sep 23, 2011 5.148 5.287 5.148 5.222 54,966 +0.07(+1.35%)
Sep 22, 2011 5.134 5.259 5.134 5.152 82,622 -0.06(-1.24%)
Sep 21, 2011 5.259 5.328 5.194 5.217 114,167 -0.02(-0.44%)
Sep 20, 2011 5.365 5.412 5.240 5.240 82,790 -0.08(-1.48%)
Sep 19, 2011 5.352 5.365 5.287 5.319 33,686 -0.04(-0.78%)
Sep 16, 2011 5.361 5.412 5.287 5.361 259,718 -0.06(-1.03%)
Sep 15, 2011 5.435 5.444 5.282 5.416 105,042 +0.02(+0.43%)
Sep 14, 2011 5.426 5.449 5.250 5.393 100,596 -0.03(-0.51%)
Sep 13, 2011 5.273 5.449 5.236 5.421 70,745 +0.14(+2.63%)
Sep 12, 2011 4.990 5.314 4.990 5.282 83,263 +0.13(+2.43%)
Sep 09, 2011 5.236 5.277 5.143 5.157 69,111 -0.07(-1.42%)
Sep 08, 2011 5.319 5.352 5.231 5.231 65,332 -0.10(-1.91%)
Sep 07, 2011 5.319 5.384 5.240 5.333 85,031 +0.06(+1.14%)
Sep 06, 2011 5.097 5.324 5.097 5.273 84,275 +0.10(+1.88%)
Sep 02, 2011 5.208 5.254 5.166 5.175 78,496 -0.07(-1.41%)
Sep 01, 2011 5.342 5.393 5.245 5.250 79,290 -0.09(-1.65%)
Aug 31, 2011 5.384 5.389 5.282 5.338 115,820 -0.05(-0.86%)
Aug 30, 2011 5.398 5.440 5.305 5.384 87,038 -0.07(-1.27%)
Aug 29, 2011 5.421 5.453 5.263 5.453 139,902 +0.06(+1.03%)
Aug 26, 2011 5.324 5.407 5.250 5.398 62,091 +0.07(+1.30%)
Aug 25, 2011 5.384 5.474 5.277 5.328 79,674 -0.06(-1.03%)
Aug 24, 2011 5.342 5.463 5.301 5.384 98,494 +0.03(+0.61%)
Aug 23, 2011 5.213 5.393 5.148 5.352 151,438 +0.20(+3.87%)
Aug 22, 2011 5.222 5.268 5.120 5.152 115,389 -0.06(-1.16%)
Aug 19, 2011 5.342 5.389 5.194 5.213 91,788 -0.13(-2.51%)
Aug 18, 2011 5.333 5.449 5.328 5.347 98,393 -0.13(-2.29%)
Aug 17, 2011 5.435 5.537 5.435 5.472 87,094 +0.07(+1.37%)
Aug 16, 2011 5.407 5.495 5.384 5.398 74,501 -0.06(-1.19%)
Aug 15, 2011 5.370 5.463 5.328 5.463 252,417 +0.19(+3.69%)
Aug 12, 2011 5.375 5.467 5.222 5.268 69,019 +0.00(+0.00%)
Aug 11, 2011 5.078 5.328 5.078 5.268 127,298 +0.18(+3.46%)
Aug 10, 2011 5.375 5.477 5.060 5.092 112,844 -0.21(-4.02%)
Aug 09, 2011 5.560 6.070 5.023 5.305 231,322 +0.16(+3.15%)
Aug 08, 2011 5.560 5.718 5.041 5.143 285,447 -0.51(-9.09%)
Aug 05, 2011 5.620 5.699 5.560 5.657 107,103 +0.04(+0.74%)
Aug 04, 2011 5.699 5.745 5.565 5.616 165,376 -0.14(-2.49%)
Aug 03, 2011 5.769 5.801 5.722 5.759 48,960 -0.01(-0.24%)
Aug 02, 2011 5.824 6.028 5.773 5.773 81,083 -0.05(-0.80%)
Aug 01, 2011 6.139 6.139 5.782 5.819 66,932 -0.02(-0.32%)
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%)
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.