Skip to main content

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

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.