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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 6.673 6.691 6.645 6.654 8,677 +0.00(+0.07%)
Mar 30, 2011 6.584 6.666 6.584 6.650 24,115 +0.06(+0.92%)
Mar 29, 2011 6.756 6.756 6.587 6.589 30,176 -0.09(-1.32%)
Mar 28, 2011 6.701 6.765 6.631 6.677 25,339 +0.06(+0.91%)
Mar 25, 2011 6.580 6.714 6.580 6.617 20,903 +0.06(+0.92%)
Mar 24, 2011 6.650 6.691 6.557 6.557 20,098 -0.06(-0.91%)
Mar 23, 2011 6.677 6.677 6.608 6.617 19,866 -0.02(-0.28%)
Mar 22, 2011 6.743 6.743 6.589 6.636 37,948 -0.08(-1.18%)
Mar 21, 2011 6.659 6.715 6.650 6.715 60,036 +0.00(+0.07%)
Mar 18, 2011 6.733 6.780 6.701 6.710 25,468 +0.01(+0.21%)
Mar 17, 2011 6.729 6.775 6.696 6.696 19,496 +0.00(+0.00%)
Mar 16, 2011 6.756 6.761 6.696 6.696 13,178 -0.02(-0.35%)
Mar 15, 2011 6.774 6.775 6.696 6.719 38,765 +0.02(+0.35%)
Mar 14, 2011 6.687 6.812 6.654 6.696 25,485 +0.05(+0.70%)
Mar 11, 2011 6.608 6.691 6.608 6.650 15,888 -0.03(-0.42%)
Mar 10, 2011 6.780 6.780 6.626 6.677 24,154 -0.07(-1.10%)
Mar 09, 2011 6.756 6.789 6.735 6.752 45,969 +0.00(+0.07%)
Mar 08, 2011 6.710 6.763 6.710 6.747 20,397 +0.07(+1.10%)
Mar 07, 2011 6.766 6.766 6.669 6.674 28,677 -0.14(-2.10%)
Mar 04, 2011 6.836 6.836 6.752 6.817 26,737 -0.05(-0.74%)
Mar 03, 2011 6.789 6.868 6.682 6.868 15,468 +0.04(+0.54%)
Mar 02, 2011 6.812 6.901 6.766 6.831 31,591 +0.09(+1.31%)
Mar 01, 2011 6.673 6.836 6.673 6.743 42,289 +0.09(+1.40%)
Feb 28, 2011 6.650 6.715 6.650 6.650 29,032 +0.03(+0.42%)
Feb 25, 2011 6.487 6.644 6.394 6.622 30,363 +0.07(+1.06%)
Feb 24, 2011 6.485 6.580 6.473 6.552 22,657 +0.04(+0.64%)
Feb 23, 2011 6.505 6.552 6.473 6.510 25,038 +0.01(+0.14%)
Feb 22, 2011 6.445 6.580 6.431 6.501 40,730 +0.05(+0.79%)
Feb 18, 2011 6.677 6.687 6.385 6.450 97,721 -0.25(-3.68%)
Feb 17, 2011 6.687 6.696 6.654 6.696 7,911 +0.02(+0.29%)
Feb 16, 2011 6.722 6.766 6.650 6.677 20,606 -0.03(-0.49%)
Feb 15, 2011 6.724 6.737 6.694 6.710 10,326 -0.01(-0.21%)
Feb 14, 2011 6.775 6.791 6.696 6.724 35,840 +0.00(+0.07%)
Feb 11, 2011 6.784 6.784 6.719 6.719 26,806 -0.11(-1.57%)
Feb 10, 2011 6.877 6.877 6.789 6.826 13,393 -0.08(-1.15%)
Feb 09, 2011 6.761 6.905 6.761 6.905 25,214 +0.09(+1.37%)
Feb 08, 2011 6.826 6.826 6.761 6.812 15,520 +0.03(+0.41%)
Feb 07, 2011 6.859 6.891 6.766 6.784 27,171 -0.11(-1.55%)
Feb 04, 2011 6.840 6.905 6.798 6.891 10,498 +0.06(+0.82%)
Feb 03, 2011 6.794 6.844 6.794 6.836 4,580 +0.02(+0.31%)
Feb 02, 2011 6.789 6.831 6.733 6.815 16,010 +0.05(+0.75%)
Feb 01, 2011 6.673 6.794 6.673 6.764 11,535 +0.06(+0.94%)
Jan 31, 2011 6.789 6.789 6.687 6.701 23,423 -0.14(-2.11%)
Jan 28, 2011 6.822 6.891 6.696 6.845 24,453 -0.02(-0.27%)
Jan 27, 2011 6.891 6.905 6.836 6.863 33,778 -0.03(-0.40%)
Jan 26, 2011 6.868 6.901 6.719 6.891 28,612 +0.00(+0.00%)
Jan 25, 2011 6.859 6.891 6.766 6.891 29,879 +0.09(+1.30%)
Jan 24, 2011 6.724 6.849 6.724 6.803 43,578 +0.15(+2.31%)
Jan 21, 2011 6.677 6.770 6.650 6.650 32,857 -0.09(-1.38%)
Jan 20, 2011 6.826 6.826 6.715 6.743 16,974 -0.10(-1.45%)
Jan 19, 2011 6.784 6.849 6.780 6.842 21,154 +0.08(+1.20%)
Jan 18, 2011 6.880 6.905 6.743 6.761 21,799 -0.03(-0.48%)
Jan 14, 2011 6.696 6.868 6.543 6.794 59,904 +0.10(+1.46%)
Jan 13, 2011 6.650 6.696 6.617 6.696 69,500 +0.04(+0.63%)
Jan 12, 2011 6.617 6.691 6.598 6.654 36,044 +0.00(+0.07%)
Jan 11, 2011 6.743 6.789 6.650 6.650 49,520 -0.10(-1.52%)
Jan 10, 2011 6.947 6.947 6.747 6.752 36,240 -0.13(-1.96%)
Jan 07, 2011 6.789 6.942 6.789 6.887 39,666 +0.07(+1.09%)
Jan 06, 2011 6.882 6.901 6.743 6.812 36,864 +0.01(+0.14%)
Jan 05, 2011 6.743 6.843 6.696 6.803 27,580 +0.08(+1.25%)
Jan 04, 2011 6.808 6.929 6.696 6.719 59,005 -0.12(-1.70%)
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.