Indicators

Whitestone REIT (NY: WSR )

12.69 +0.03 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.134	6.176	6.074	6.176	85,492	+0.05(+0.83%)
Oct 28, 2010	6.069	6.125	6.064	6.125	61,049	-0.01(-0.23%)
Oct 27, 2010	6.046	6.162	6.046	6.138	51,737	-0.02(-0.38%)
Oct 25, 2010	6.120	6.185	6.069	6.162	170,000	+0.04(+0.68%)
Oct 22, 2010	6.134	6.342	6.111	6.120	170,188	+0.02(+0.41%)
Oct 21, 2010	6.041	6.273	5.999	6.095	181,162	+0.07(+1.20%)
Oct 20, 2010	6.069	6.074	5.999	6.023	179,877	+0.02(+0.39%)
Oct 19, 2010	6.050	6.069	5.986	5.999	115,096	-0.01(-0.15%)
Oct 18, 2010	6.069	6.069	5.953	6.009	154,230	+0.06(+0.93%)
Oct 15, 2010	5.949	6.069	5.898	5.953	82,032	+0.01(+0.16%)
Oct 14, 2010	5.999	6.013	5.895	5.944	109,572	-0.03(-0.47%)
Oct 13, 2010	5.999	5.999	5.865	5.972	168,211	+0.00(+0.00%)
Oct 12, 2010	5.953	5.990	5.800	5.972	243,353	+0.01(+0.23%)
Oct 11, 2010	466.16	5.999	5.821	5.958	320,947	+0.18(+3.04%)
Oct 08, 2010	5.782	5.907	5.587	5.782	81,667	+0.16(+2.89%)
Oct 07, 2010	5.545	5.629	5.545	5.620	46,375	+0.02(+0.33%)
Oct 06, 2010	5.559	5.606	5.559	5.601	55,059	+0.03(+0.58%)
Oct 05, 2010	5.583	5.583	5.511	5.569	181,121	+0.00(+0.00%)
Oct 04, 2010	5.541	5.578	5.518	5.569	25,071	+0.01(+0.21%)

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.