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

Whitestone REIT (NY: WSR )

12.34 +0.09 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 30, 2012 6.125 6.301 6.041 6.041 161,223 -0.13(-2.10%)
Mar 29, 2012 6.273 6.305 6.115 6.171 103,179 -0.17(-2.63%)
Mar 28, 2012 6.222 6.384 6.180 6.338 72,273 +0.16(+2.63%)
Mar 27, 2012 6.176 6.203 6.152 6.176 55,834 -0.01(-0.22%)
Mar 26, 2012 6.125 6.250 6.013 6.189 91,408 +0.20(+3.33%)
Mar 23, 2012 5.907 6.023 5.907 5.990 81,861 +0.08(+1.33%)
Mar 22, 2012 6.023 6.037 5.884 5.911 52,957 -0.13(-2.07%)
Mar 21, 2012 6.046 6.069 6.023 6.037 30,076 -0.02(-0.31%)
Mar 20, 2012 6.074 6.074 6.023 6.055 40,539 -0.03(-0.46%)
Mar 19, 2012 6.031 6.092 5.981 6.083 84,469 +0.05(+0.77%)
Mar 16, 2012 6.023 6.069 6.023 6.037 64,910 +0.03(+0.46%)
Mar 15, 2012 6.129 6.129 5.972 6.009 91,598 -0.08(-1.29%)
Mar 14, 2012 6.092 6.165 6.046 6.088 65,482 -0.00(-0.08%)
Mar 13, 2012 6.009 6.092 5.995 6.092 78,060 +0.11(+1.78%)
Mar 12, 2012 5.990 6.013 5.972 5.986 21,220 -0.03(-0.54%)
Mar 09, 2012 5.999 6.050 5.981 6.018 58,208 +0.00(+0.08%)
Mar 08, 2012 6.037 6.038 5.967 6.013 57,859 +0.02(+0.39%)
Mar 07, 2012 5.874 6.013 5.874 5.990 52,356 +0.12(+2.05%)
Mar 06, 2012 5.925 5.925 5.819 5.870 142,241 -0.09(-1.48%)
Mar 05, 2012 5.930 5.972 5.814 5.958 55,514 +0.04(+0.63%)
Mar 02, 2012 6.041 6.046 5.884 5.921 77,566 -0.12(-1.92%)
Mar 01, 2012 5.999 6.046 5.981 6.037 58,677 +0.04(+0.70%)
Feb 29, 2012 5.972 6.064 5.972 5.995 60,751 -0.01(-0.23%)
Feb 28, 2012 6.013 6.013 5.967 6.009 53,619 -0.05(-0.76%)
Feb 27, 2012 6.023 6.055 6.009 6.055 147,620 +0.03(+0.46%)
Feb 24, 2012 6.069 6.078 6.009 6.027 71,444 -0.04(-0.69%)
Feb 23, 2012 6.004 6.069 6.004 6.069 60,449 +0.06(+1.08%)
Feb 22, 2012 5.999 6.046 5.981 6.004 140,409 +0.00(+0.00%)
Feb 21, 2012 5.930 6.069 5.902 6.004 128,872 +0.07(+1.25%)
Feb 17, 2012 5.851 5.930 5.851 5.930 42,315 +0.02(+0.39%)
Feb 16, 2012 5.888 5.930 5.865 5.907 83,424 +0.04(+0.71%)
Feb 15, 2012 6.013 6.013 5.823 5.865 127,130 -0.07(-1.25%)
Feb 14, 2012 5.999 5.999 5.930 5.939 59,728 -0.08(-1.38%)
Feb 13, 2012 6.004 6.023 5.972 6.023 81,490 +0.03(+0.54%)
Feb 10, 2012 5.944 6.013 5.935 5.990 50,809 +0.03(+0.47%)
Feb 09, 2012 5.986 5.986 5.930 5.962 56,458 -0.03(-0.46%)
Feb 08, 2012 5.995 5.999 5.935 5.990 78,664 +0.05(+0.86%)
Feb 07, 2012 5.972 5.972 5.931 5.939 40,571 -0.01(-0.16%)
Feb 06, 2012 5.907 5.967 5.907 5.949 63,958 -0.00(-0.08%)
Feb 03, 2012 5.921 5.962 5.897 5.953 80,795 +0.05(+0.78%)
Feb 02, 2012 5.944 5.944 5.888 5.907 59,693 -0.01(-0.23%)
Feb 01, 2012 5.907 5.921 5.888 5.921 97,409 +0.02(+0.39%)
Jan 31, 2012 5.870 5.907 5.847 5.898 52,069 +0.04(+0.71%)
Jan 30, 2012 5.916 5.921 5.800 5.856 89,176 -0.07(-1.17%)
Jan 27, 2012 5.907 5.925 5.870 5.925 53,449 +0.02(+0.31%)
Jan 26, 2012 5.884 5.921 5.865 5.907 122,361 +0.02(+0.39%)
Jan 25, 2012 5.823 5.911 5.805 5.884 121,576 +0.02(+0.40%)
Jan 24, 2012 5.847 5.861 5.791 5.861 153,897 +0.03(+0.48%)
Jan 23, 2012 5.819 5.865 5.800 5.833 90,750 +0.01(+0.24%)
Jan 20, 2012 5.842 5.847 5.800 5.819 80,929 -0.02(-0.32%)
Jan 19, 2012 5.884 5.884 5.823 5.837 94,663 -0.05(-0.79%)
Jan 18, 2012 5.786 5.884 5.786 5.884 97,394 +0.09(+1.60%)
Jan 17, 2012 5.810 5.856 5.777 5.791 59,505 +0.00(+0.00%)
Jan 13, 2012 5.791 5.835 5.763 5.791 38,525 -0.04(-0.64%)
Jan 12, 2012 5.786 5.833 5.738 5.828 95,857 +0.06(+1.04%)
Jan 11, 2012 5.777 5.805 5.675 5.768 98,147 +0.02(+0.32%)
Jan 10, 2012 5.759 5.786 5.712 5.749 68,906 +0.01(+0.24%)
Jan 09, 2012 5.735 5.837 5.675 5.735 100,353 +0.03(+0.57%)
Jan 06, 2012 5.722 5.745 5.680 5.703 129,197 +0.00(+0.08%)
Jan 05, 2012 5.666 5.722 5.666 5.698 60,298 +0.03(+0.57%)
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.