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

Whitestone REIT (NY: WSR )

13.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2012 6.316 6.475 6.215 6.468 239,928 +0.15(+2.41%)
Dec 28, 2012 6.325 6.399 6.289 6.316 194,790 -0.06(-0.87%)
Dec 27, 2012 6.413 6.445 6.270 6.371 221,549 -0.10(-1.56%)
Dec 26, 2012 6.473 6.500 6.427 6.473 131,390 -0.01(-0.21%)
Dec 24, 2012 6.459 6.523 6.423 6.486 87,012 +0.03(+0.43%)
Dec 21, 2012 6.422 6.537 6.417 6.459 600,927 -0.02(-0.28%)
Dec 20, 2012 6.390 6.477 6.376 6.477 558,511 +0.12(+1.96%)
Dec 19, 2012 6.362 6.371 6.275 6.353 522,283 -0.01(-0.22%)
Dec 18, 2012 6.302 6.367 6.252 6.367 223,498 +0.08(+1.24%)
Dec 17, 2012 6.302 6.302 6.215 6.289 234,142 -0.00(-0.07%)
Dec 14, 2012 6.321 6.348 6.229 6.293 245,763 +0.00(+0.00%)
Dec 13, 2012 6.348 6.348 6.270 6.293 142,001 -0.04(-0.65%)
Dec 12, 2012 6.335 6.335 6.261 6.335 219,588 +0.00(+0.00%)
Dec 11, 2012 6.289 6.378 6.261 6.335 408,826 +0.10(+1.55%)
Dec 10, 2012 6.353 6.353 6.160 6.238 434,834 -0.08(-1.24%)
Dec 07, 2012 6.270 6.330 6.127 6.316 528,028 -0.02(-0.29%)
Dec 06, 2012 6.335 6.335 6.266 6.335 242,031 +0.01(+0.15%)
Dec 05, 2012 6.399 6.399 6.325 6.325 350,109 -0.04(-0.58%)
Dec 04, 2012 6.353 6.431 6.335 6.362 520,299 -0.11(-1.64%)
Nov 30, 2012 6.381 6.468 6.312 6.468 6,771,342 +0.12(+1.89%)
Nov 29, 2012 6.289 6.353 6.219 6.348 507,983 +0.07(+1.17%)
Nov 28, 2012 6.173 6.284 6.072 6.275 414,465 +0.01(+0.15%)
Nov 27, 2012 6.353 6.353 6.233 6.266 492,636 -0.06(-1.02%)
Nov 26, 2012 6.307 6.362 6.270 6.330 527,481 +0.03(+0.44%)
Nov 23, 2012 6.219 6.436 6.183 6.302 326,076 +0.12(+1.86%)
Nov 21, 2012 6.095 6.201 6.063 6.187 329,110 +0.12(+1.90%)
Nov 20, 2012 6.045 6.095 5.948 6.072 285,975 -0.01(-0.23%)
Nov 19, 2012 6.155 6.155 6.012 6.086 325,244 +0.01(+0.23%)
Nov 16, 2012 5.902 6.095 5.874 6.072 524,566 +0.14(+2.41%)
Nov 15, 2012 5.662 5.980 5.662 5.929 943,541 +0.36(+6.53%)
Nov 14, 2012 5.847 5.865 5.557 5.566 445,806 -0.27(-4.65%)
Nov 13, 2012 5.888 5.916 5.778 5.837 339,129 +0.01(+0.16%)
Nov 12, 2012 5.851 5.916 5.755 5.828 784,344 -0.03(-0.47%)
Nov 09, 2012 5.893 5.897 5.791 5.856 1,003,489 -0.06(-0.93%)
Nov 08, 2012 6.118 6.118 5.911 5.911 417,211 -0.14(-2.28%)
Nov 07, 2012 6.054 6.121 5.962 6.049 284,435 -0.04(-0.61%)
Nov 06, 2012 6.123 6.137 6.054 6.086 202,341 -0.01(-0.15%)
Nov 05, 2012 6.187 6.187 6.077 6.095 219,529 -0.05(-0.82%)
Nov 02, 2012 6.229 6.229 6.146 6.146 232,919 -0.05(-0.82%)
Nov 01, 2012 6.229 6.252 6.146 6.196 239,001 -0.00(-0.07%)
Oct 31, 2012 6.109 6.238 6.077 6.201 418,127 +0.07(+1.13%)
Oct 26, 2012 6.137 6.132 6.132 6.132 243,938 +0.02(+0.30%)
Oct 25, 2012 6.160 6.200 6.077 6.114 364,398 -0.03(-0.45%)
Oct 24, 2012 6.206 6.215 6.127 6.141 322,116 -0.03(-0.45%)
Oct 23, 2012 6.132 6.169 6.058 6.169 375,257 +0.21(+3.47%)
Oct 19, 2012 5.999 6.003 5.943 5.962 257,953 -0.03(-0.46%)
Oct 18, 2012 6.026 6.031 5.962 5.989 483,274 -0.04(-0.69%)
Oct 17, 2012 6.031 6.054 6.008 6.031 184,796 -0.01(-0.23%)
Oct 16, 2012 6.026 6.058 5.962 6.045 221,102 +0.04(+0.69%)
Oct 15, 2012 6.003 6.058 5.962 6.003 180,119 +0.00(+0.08%)
Oct 12, 2012 6.072 6.095 5.952 5.999 383,035 -0.06(-0.99%)
Oct 11, 2012 6.035 6.095 6.035 6.058 267,644 -0.01(-0.15%)
Oct 10, 2012 6.091 6.108 6.045 6.068 218,639 -0.02(-0.38%)
Oct 09, 2012 6.095 6.137 6.040 6.091 191,705 +0.01(+0.23%)
Oct 08, 2012 6.045 6.095 6.022 6.077 184,402 +0.04(+0.69%)
Oct 05, 2012 6.063 6.109 6.017 6.035 207,836 -0.02(-0.38%)
Oct 04, 2012 6.095 6.127 6.031 6.058 179,333 -0.03(-0.45%)
Oct 03, 2012 6.008 6.141 5.999 6.086 277,310 +0.07(+1.23%)
Oct 02, 2012 6.040 6.068 5.989 6.012 239,883 -0.03(-0.46%)
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.