Indicators

Whitestone REIT (NY: WSR )

13.25 -0.05 (-0.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.333	6.379	6.287	6.342	128,276	-0.01(-0.14%)
Apr 27, 2012	6.218	6.351	6.163	6.351	93,529	+0.08(+1.24%)
Apr 26, 2012	6.190	6.310	6.158	6.273	67,329	+0.09(+1.41%)
Apr 25, 2012	6.255	6.255	6.117	6.186	76,094	-0.08(-1.32%)
Apr 24, 2012	5.938	6.291	5.933	6.268	114,347	+0.37(+6.30%)
Apr 23, 2012	5.998	6.025	5.865	5.897	122,368	-0.11(-1.76%)
Apr 20, 2012	6.053	6.099	5.975	6.002	143,417	+0.03(+0.46%)
Apr 19, 2012	5.989	6.116	5.966	5.975	42,402	-0.01(-0.15%)
Apr 18, 2012	5.975	6.011	5.966	5.984	55,649	-0.01(-0.15%)
Apr 17, 2012	6.021	6.071	5.975	5.993	78,157	-0.00(-0.08%)
Apr 16, 2012	6.025	6.034	5.989	5.998	71,454	-0.02(-0.31%)
Apr 13, 2012	6.076	6.108	5.998	6.016	55,954	-0.02(-0.38%)
Apr 12, 2012	6.044	6.089	6.011	6.039	83,052	-0.02(-0.30%)
Apr 11, 2012	6.034	6.099	6.011	6.057	33,663	+0.04(+0.61%)
Apr 10, 2012	6.089	6.144	5.993	6.021	64,864	-0.06(-0.98%)
Apr 09, 2012	5.970	6.218	5.970	6.080	70,367	-0.09(-1.49%)
Apr 05, 2012	6.103	6.227	6.091	6.172	47,074	+0.04(+0.60%)
Apr 04, 2012	6.149	6.149	6.085	6.135	62,587	-0.03(-0.45%)
Apr 03, 2012	6.112	6.268	6.105	6.163	50,828	+0.06(+0.90%)

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.