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

Whitestone REIT (NY: WSR )

12.41 -0.05 (-0.40%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2011 6.764 6.764 6.662 6.676 23,510 -0.14(-2.11%)
Jan 28, 2011 6.796 6.866 6.671 6.819 24,544 -0.02(-0.27%)
Jan 27, 2011 6.866 6.880 6.810 6.838 33,903 -0.03(-0.40%)
Jan 26, 2011 6.843 6.875 6.694 6.866 28,719 +0.00(+0.00%)
Jan 25, 2011 6.833 6.866 6.741 6.866 29,990 +0.09(+1.30%)
Jan 24, 2011 6.699 6.824 6.699 6.778 43,740 +0.15(+2.31%)
Jan 21, 2011 6.653 6.745 6.625 6.625 32,979 -0.09(-1.38%)
Jan 20, 2011 6.801 6.801 6.690 6.718 17,037 -0.10(-1.45%)
Jan 19, 2011 6.759 6.824 6.755 6.817 21,233 +0.08(+1.20%)
Jan 18, 2011 6.854 6.880 6.718 6.736 21,880 -0.03(-0.48%)
Jan 14, 2011 6.671 6.843 6.518 6.769 60,127 +0.10(+1.46%)
Jan 13, 2011 6.625 6.671 6.592 6.671 69,758 +0.04(+0.63%)
Jan 12, 2011 6.592 6.667 6.574 6.630 36,178 +0.00(+0.07%)
Jan 11, 2011 6.718 6.764 6.625 6.625 49,704 -0.10(-1.52%)
Jan 10, 2011 6.921 6.921 6.722 6.727 36,375 -0.13(-1.96%)
Jan 07, 2011 6.764 6.917 6.764 6.861 39,813 +0.07(+1.09%)
Jan 06, 2011 6.857 6.875 6.718 6.787 37,001 +0.01(+0.14%)
Jan 05, 2011 6.718 6.817 6.671 6.778 27,682 +0.08(+1.25%)
Jan 04, 2011 6.782 6.903 6.671 6.694 59,225 -0.12(-1.70%)
Jan 03, 2011 6.870 6.903 6.393 6.810 34,383 -0.05(-0.68%)
Dec 31, 2010 6.815 6.903 6.671 6.857 28,144 -0.05(-0.67%)
Dec 30, 2010 6.727 6.921 6.625 6.903 9,778 +0.05(+0.74%)
Dec 29, 2010 6.806 6.854 6.625 6.852 13,106 -0.01(-0.13%)
Dec 28, 2010 6.722 6.861 6.606 6.861 76,333 +0.17(+2.49%)
Dec 27, 2010 6.583 6.921 6.583 6.694 79,845 -0.01(-0.21%)
Dec 23, 2010 6.574 6.764 6.574 6.708 31,473 +0.11(+1.69%)
Dec 22, 2010 6.486 6.602 6.481 6.597 39,859 +0.15(+2.37%)
Dec 21, 2010 6.463 6.504 6.440 6.444 34,387 -0.02(-0.29%)
Dec 20, 2010 6.458 6.463 6.403 6.463 29,118 +0.08(+1.31%)
Dec 17, 2010 6.463 6.551 6.379 6.379 41,784 -0.08(-1.29%)
Dec 16, 2010 6.463 6.463 6.403 6.463 41,357 -0.02(-0.29%)
Dec 15, 2010 6.467 6.486 6.393 6.481 33,897 -0.03(-0.50%)
Dec 14, 2010 6.426 6.574 6.347 6.514 68,075 +0.09(+1.44%)
Dec 13, 2010 6.444 6.486 6.259 6.421 48,627 -0.03(-0.39%)
Dec 10, 2010 6.347 6.708 6.347 6.446 38,322 +0.09(+1.49%)
Dec 09, 2010 6.379 6.463 6.328 6.352 39,438 -0.04(-0.65%)
Dec 08, 2010 6.458 6.532 6.393 6.393 36,263 -0.09(-1.43%)
Dec 07, 2010 6.416 6.486 6.416 6.486 10,458 +0.07(+1.08%)
Dec 06, 2010 6.416 6.597 6.416 6.416 39,787 -0.04(-0.57%)
Dec 03, 2010 6.458 6.463 6.440 6.453 12,981 -0.02(-0.36%)
Dec 02, 2010 6.375 6.481 6.370 6.477 34,490 +0.08(+1.30%)
Dec 01, 2010 6.454 6.491 6.393 6.393 35,140 -0.02(-0.36%)
Nov 30, 2010 6.444 6.481 6.375 6.416 26,504 -0.05(-0.72%)
Nov 29, 2010 6.555 6.555 6.347 6.463 30,737 -0.09(-1.34%)
Nov 26, 2010 6.500 6.625 6.500 6.551 18,409 +0.07(+1.14%)
Nov 24, 2010 6.444 6.477 6.477 6.477 44,832 -0.00(-0.06%)
Nov 23, 2010 6.495 6.495 6.352 6.481 21,457 -0.02(-0.29%)
Nov 22, 2010 6.481 6.509 6.375 6.500 78,919 +0.04(+0.65%)
Nov 19, 2010 6.602 6.602 6.333 6.458 38,618 +0.00(+0.07%)
Nov 18, 2010 6.370 6.486 6.277 6.453 18,576 +0.08(+1.31%)
Nov 17, 2010 6.356 6.421 6.208 6.370 23,096 +0.07(+1.18%)
Nov 16, 2010 6.440 6.440 6.277 6.296 38,596 -0.07(-1.16%)
Nov 15, 2010 6.277 6.463 6.277 6.370 40,433 +0.07(+1.10%)
Nov 12, 2010 6.319 6.347 6.244 6.301 35,101 -0.02(-0.29%)
Nov 11, 2010 6.291 6.347 6.278 6.319 19,243 -0.05(-0.80%)
Nov 10, 2010 6.347 6.393 6.324 6.370 42,868 +0.02(+0.37%)
Nov 09, 2010 6.273 6.370 6.254 6.347 47,016 +0.06(+0.88%)
Nov 08, 2010 6.342 6.342 6.277 6.291 41,762 -0.01(-0.15%)
Nov 05, 2010 6.328 6.430 6.254 6.301 40,159 -0.02(-0.29%)
Nov 04, 2010 6.347 6.435 6.236 6.319 96,345 -0.04(-0.58%)
Nov 03, 2010 6.347 6.458 6.347 6.356 81,717 +0.03(+0.51%)
Nov 02, 2010 6.301 6.370 6.254 6.324 94,545 +0.14(+2.32%)
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.