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

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing 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 (%)
Apr 30, 2012 6.353 6.399 6.307 6.362 127,866 -0.01(-0.14%)
Apr 27, 2012 6.238 6.371 6.183 6.371 93,231 +0.08(+1.24%)
Apr 26, 2012 6.210 6.330 6.178 6.293 67,114 +0.09(+1.41%)
Apr 25, 2012 6.275 6.275 6.137 6.206 75,851 -0.08(-1.32%)
Apr 24, 2012 5.957 6.312 5.952 6.289 113,982 +0.37(+6.30%)
Apr 23, 2012 6.017 6.045 5.883 5.916 121,978 -0.11(-1.76%)
Apr 20, 2012 6.072 6.118 5.994 6.022 142,959 +0.03(+0.46%)
Apr 19, 2012 6.008 6.135 5.985 5.994 42,266 -0.01(-0.15%)
Apr 18, 2012 5.994 6.031 5.985 6.003 55,471 -0.01(-0.15%)
Apr 17, 2012 6.040 6.090 5.994 6.012 77,908 -0.00(-0.08%)
Apr 16, 2012 6.045 6.054 6.008 6.017 71,226 -0.02(-0.31%)
Apr 13, 2012 6.095 6.127 6.017 6.035 55,775 -0.02(-0.38%)
Apr 12, 2012 6.063 6.109 6.031 6.058 82,787 -0.02(-0.30%)
Apr 11, 2012 6.054 6.118 6.031 6.077 33,556 +0.04(+0.61%)
Apr 10, 2012 6.109 6.164 6.012 6.040 64,657 -0.06(-0.98%)
Apr 09, 2012 5.989 6.238 5.989 6.100 70,142 -0.09(-1.49%)
Apr 05, 2012 6.123 6.247 6.110 6.192 46,924 +0.04(+0.60%)
Apr 04, 2012 6.169 6.169 6.104 6.155 62,387 -0.03(-0.45%)
Apr 03, 2012 6.132 6.289 6.125 6.183 50,666 +0.06(+0.90%)
Apr 02, 2012 6.045 6.137 5.985 6.127 84,025 +0.12(+2.07%)
Mar 30, 2012 6.086 6.261 6.003 6.003 162,246 -0.13(-2.10%)
Mar 29, 2012 6.233 6.266 6.077 6.132 103,833 -0.17(-2.63%)
Mar 28, 2012 6.183 6.344 6.141 6.298 72,731 +0.16(+2.63%)
Mar 27, 2012 6.137 6.164 6.114 6.137 56,188 -0.01(-0.22%)
Mar 26, 2012 6.086 6.210 5.975 6.150 91,988 +0.20(+3.33%)
Mar 23, 2012 5.870 5.985 5.870 5.952 82,380 +0.08(+1.33%)
Mar 22, 2012 5.985 5.999 5.847 5.874 53,292 -0.12(-2.07%)
Mar 21, 2012 6.008 6.030 5.985 5.999 30,267 -0.02(-0.31%)
Mar 20, 2012 6.035 6.035 5.985 6.017 40,796 -0.03(-0.46%)
Mar 19, 2012 5.993 6.054 5.943 6.045 85,004 +0.05(+0.77%)
Mar 16, 2012 5.985 6.031 5.985 5.999 65,322 +0.03(+0.46%)
Mar 15, 2012 6.091 6.091 5.934 5.971 92,179 -0.08(-1.29%)
Mar 14, 2012 6.054 6.126 6.008 6.049 65,898 -0.00(-0.08%)
Mar 13, 2012 5.971 6.054 5.957 6.054 78,555 +0.11(+1.78%)
Mar 12, 2012 5.952 5.975 5.934 5.948 21,354 -0.03(-0.54%)
Mar 09, 2012 5.962 6.012 5.943 5.980 58,577 +0.00(+0.08%)
Mar 08, 2012 5.999 6.000 5.929 5.975 58,225 +0.02(+0.39%)
Mar 07, 2012 5.837 5.975 5.837 5.952 52,689 +0.12(+2.05%)
Mar 06, 2012 5.888 5.888 5.782 5.833 143,144 -0.09(-1.48%)
Mar 05, 2012 5.893 5.934 5.778 5.920 55,866 +0.04(+0.63%)
Mar 02, 2012 6.003 6.008 5.847 5.883 78,058 -0.12(-1.92%)
Mar 01, 2012 5.962 6.008 5.943 5.999 59,049 +0.04(+0.70%)
Feb 29, 2012 5.934 6.026 5.934 5.957 61,136 -0.01(-0.23%)
Feb 28, 2012 5.975 5.975 5.929 5.971 53,959 -0.05(-0.77%)
Feb 27, 2012 5.985 6.017 5.971 6.017 148,557 +0.03(+0.46%)
Feb 24, 2012 6.031 6.040 5.971 5.989 71,897 -0.04(-0.69%)
Feb 23, 2012 5.966 6.031 5.966 6.031 60,832 +0.06(+1.08%)
Feb 22, 2012 5.962 6.008 5.943 5.966 141,299 +0.00(+0.00%)
Feb 21, 2012 5.893 6.031 5.865 5.966 129,689 +0.07(+1.25%)
Feb 17, 2012 5.814 5.893 5.814 5.893 42,583 +0.02(+0.39%)
Feb 16, 2012 5.851 5.893 5.828 5.870 83,953 +0.04(+0.71%)
Feb 15, 2012 5.975 5.975 5.787 5.828 127,936 -0.07(-1.25%)
Feb 14, 2012 5.962 5.962 5.893 5.902 60,107 -0.08(-1.38%)
Feb 13, 2012 5.966 5.985 5.934 5.985 82,007 +0.03(+0.54%)
Feb 10, 2012 5.906 5.975 5.897 5.952 51,131 +0.03(+0.47%)
Feb 09, 2012 5.948 5.948 5.893 5.925 56,816 -0.03(-0.46%)
Feb 08, 2012 5.957 5.962 5.897 5.952 79,163 +0.05(+0.86%)
Feb 07, 2012 5.934 5.934 5.894 5.902 40,828 -0.01(-0.16%)
Feb 06, 2012 5.870 5.929 5.870 5.911 64,364 -0.00(-0.08%)
Feb 03, 2012 5.883 5.925 5.860 5.916 81,307 +0.05(+0.78%)
Feb 02, 2012 5.906 5.906 5.851 5.870 60,072 -0.01(-0.23%)
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.