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 (%)
Nov 30, 2012 6.422 6.510 6.352 6.510 6,727,876 +0.12(+1.89%)
Nov 29, 2012 6.329 6.394 6.260 6.389 504,722 +0.07(+1.17%)
Nov 28, 2012 6.213 6.325 6.111 6.315 411,805 +0.01(+0.15%)
Nov 27, 2012 6.394 6.394 6.274 6.306 489,474 -0.06(-1.02%)
Nov 26, 2012 6.348 6.403 6.311 6.371 524,095 +0.03(+0.44%)
Nov 23, 2012 6.260 6.477 6.223 6.343 323,983 +0.12(+1.86%)
Nov 21, 2012 6.135 6.241 6.102 6.227 326,998 +0.12(+1.90%)
Nov 20, 2012 6.084 6.135 5.986 6.111 284,139 -0.01(-0.23%)
Nov 19, 2012 6.195 6.195 6.051 6.125 323,156 +0.01(+0.23%)
Nov 16, 2012 5.940 6.135 5.912 6.111 521,198 +0.14(+2.41%)
Nov 15, 2012 5.699 6.018 5.699 5.968 937,484 +0.37(+6.53%)
Nov 14, 2012 5.884 5.903 5.592 5.602 442,944 -0.27(-4.65%)
Nov 13, 2012 5.926 5.954 5.815 5.875 336,952 +0.01(+0.16%)
Nov 12, 2012 5.889 5.954 5.792 5.866 779,309 -0.03(-0.47%)
Nov 09, 2012 5.931 5.935 5.829 5.894 997,048 -0.06(-0.93%)
Nov 08, 2012 6.158 6.158 5.949 5.949 414,533 -0.14(-2.28%)
Nov 07, 2012 6.093 6.161 6.000 6.088 282,609 -0.04(-0.61%)
Nov 06, 2012 6.162 6.176 6.093 6.125 201,042 -0.01(-0.15%)
Nov 05, 2012 6.227 6.227 6.116 6.135 218,120 -0.05(-0.82%)
Nov 02, 2012 6.269 6.269 6.186 6.186 231,424 -0.05(-0.82%)
Nov 01, 2012 6.269 6.292 6.186 6.237 237,467 -0.00(-0.07%)
Oct 31, 2012 6.148 6.278 6.116 6.241 415,443 +0.07(+1.13%)
Oct 26, 2012 6.176 6.172 6.172 6.172 242,372 +0.02(+0.30%)
Oct 25, 2012 6.199 6.240 6.116 6.153 362,059 -0.03(-0.45%)
Oct 24, 2012 6.246 6.255 6.167 6.181 320,048 -0.03(-0.45%)
Oct 23, 2012 6.172 6.209 6.098 6.209 372,848 +0.21(+3.47%)
Oct 19, 2012 6.037 6.042 5.982 6.000 256,297 -0.03(-0.46%)
Oct 18, 2012 6.065 6.070 6.000 6.028 480,172 -0.04(-0.69%)
Oct 17, 2012 6.070 6.093 6.047 6.070 183,609 -0.01(-0.23%)
Oct 16, 2012 6.065 6.098 6.000 6.084 219,683 +0.04(+0.69%)
Oct 15, 2012 6.042 6.098 6.000 6.042 178,963 +0.00(+0.08%)
Oct 12, 2012 6.111 6.135 5.991 6.037 380,577 -0.06(-0.99%)
Oct 11, 2012 6.074 6.135 6.074 6.098 265,925 -0.01(-0.15%)
Oct 10, 2012 6.130 6.148 6.084 6.107 217,235 -0.02(-0.38%)
Oct 09, 2012 6.135 6.176 6.079 6.130 190,475 +0.01(+0.23%)
Oct 08, 2012 6.084 6.135 6.060 6.116 183,219 +0.04(+0.69%)
Oct 05, 2012 6.102 6.148 6.056 6.074 206,502 -0.02(-0.38%)
Oct 04, 2012 6.135 6.167 6.070 6.098 178,181 -0.03(-0.45%)
Oct 03, 2012 6.047 6.180 6.037 6.125 275,530 +0.07(+1.23%)
Oct 02, 2012 6.079 6.107 6.028 6.051 238,343 -0.03(-0.46%)
Oct 01, 2012 6.107 6.172 6.070 6.079 247,028 -0.04(-0.61%)
Sep 28, 2012 6.116 6.139 6.093 6.116 331,595 -0.03(-0.45%)
Sep 27, 2012 6.130 6.167 6.098 6.144 374,598 -0.00(-0.08%)
Sep 26, 2012 6.195 6.220 6.121 6.148 231,465 -0.03(-0.45%)
Sep 25, 2012 6.227 6.255 6.176 6.176 273,803 -0.04(-0.60%)
Sep 24, 2012 6.227 6.255 6.199 6.213 302,864 -0.03(-0.45%)
Sep 21, 2012 6.195 6.283 6.167 6.241 924,610 +0.09(+1.43%)
Sep 20, 2012 6.098 6.162 6.074 6.153 229,341 +0.02(+0.30%)
Sep 19, 2012 6.074 6.167 6.047 6.135 341,454 +0.03(+0.46%)
Sep 18, 2012 6.098 6.176 6.098 6.107 165,851 -0.01(-0.15%)
Sep 17, 2012 6.195 6.204 6.093 6.116 209,759 -0.06(-0.98%)
Sep 14, 2012 6.135 6.186 6.135 6.176 228,762 +0.04(+0.68%)
Sep 13, 2012 6.102 6.139 6.079 6.135 484,775 +0.06(+0.99%)
Sep 12, 2012 6.070 6.135 6.051 6.074 151,680 +0.01(+0.15%)
Sep 11, 2012 6.023 6.089 6.019 6.065 163,125 +0.04(+0.61%)
Sep 10, 2012 6.093 6.111 6.023 6.028 219,087 -0.06(-1.06%)
Sep 07, 2012 6.167 6.167 6.079 6.093 322,062 -0.03(-0.53%)
Sep 06, 2012 6.135 6.186 6.102 6.125 371,829 +0.00(+0.00%)
Sep 05, 2012 6.139 6.139 6.102 6.125 253,822 -0.01(-0.15%)
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.