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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2011 5.403 5.408 5.300 5.356 115,419 -0.05(-0.86%)
Aug 30, 2011 5.417 5.458 5.324 5.403 86,736 -0.07(-1.27%)
Aug 29, 2011 5.440 5.472 5.282 5.472 139,417 +0.06(+1.03%)
Aug 26, 2011 5.342 5.426 5.268 5.417 61,875 +0.07(+1.30%)
Aug 25, 2011 5.403 5.493 5.296 5.347 79,397 -0.06(-1.03%)
Aug 24, 2011 5.361 5.482 5.319 5.403 98,152 +0.03(+0.61%)
Aug 23, 2011 5.231 5.412 5.166 5.370 150,913 +0.20(+3.87%)
Aug 22, 2011 5.240 5.286 5.138 5.170 114,988 -0.06(-1.16%)
Aug 19, 2011 5.361 5.407 5.212 5.231 91,470 -0.13(-2.51%)
Aug 18, 2011 5.352 5.468 5.347 5.366 98,051 -0.13(-2.29%)
Aug 17, 2011 5.454 5.556 5.454 5.491 86,792 +0.07(+1.37%)
Aug 16, 2011 5.426 5.514 5.403 5.417 74,242 -0.07(-1.19%)
Aug 15, 2011 5.389 5.482 5.347 5.482 251,541 +0.20(+3.69%)
Aug 12, 2011 5.393 5.486 5.240 5.286 68,779 +0.00(+0.00%)
Aug 11, 2011 5.096 5.347 5.096 5.286 126,856 +0.18(+3.46%)
Aug 10, 2011 5.393 5.496 5.077 5.110 112,453 -0.21(-4.02%)
Aug 09, 2011 5.579 6.091 5.040 5.324 230,519 +0.16(+3.15%)
Aug 08, 2011 5.579 5.737 5.059 5.161 284,457 -0.52(-9.09%)
Aug 05, 2011 5.640 5.719 5.580 5.677 106,732 +0.04(+0.74%)
Aug 04, 2011 5.719 5.765 5.584 5.635 164,803 -0.14(-2.49%)
Aug 03, 2011 5.789 5.821 5.742 5.779 48,790 -0.01(-0.24%)
Aug 02, 2011 5.844 6.049 5.793 5.793 80,802 -0.05(-0.80%)
Aug 01, 2011 6.161 6.161 5.803 5.840 66,699 -0.02(-0.32%)
Jul 29, 2011 5.719 5.928 5.598 5.858 216,236 +0.11(+1.86%)
Jul 28, 2011 5.900 5.947 5.719 5.751 198,957 -0.19(-3.13%)
Jul 27, 2011 5.933 6.013 5.933 5.937 128,758 -0.03(-0.47%)
Jul 26, 2011 6.030 6.072 5.910 5.965 80,241 -0.05(-0.85%)
Jul 25, 2011 6.086 6.086 6.012 6.016 61,266 -0.13(-2.12%)
Jul 22, 2011 6.161 6.170 6.128 6.147 23,079 -0.01(-0.23%)
Jul 21, 2011 6.095 6.161 6.054 6.161 40,690 +0.11(+1.77%)
Jul 20, 2011 6.044 6.096 6.021 6.054 30,863 -0.06(-0.99%)
Jul 19, 2011 6.040 6.114 6.040 6.114 24,761 +0.08(+1.31%)
Jul 18, 2011 6.114 6.202 6.035 6.035 47,106 -0.07(-1.14%)
Jul 15, 2011 6.068 6.142 6.049 6.105 48,155 +0.04(+0.61%)
Jul 14, 2011 6.119 6.165 6.063 6.068 41,802 -0.03(-0.53%)
Jul 13, 2011 6.082 6.123 6.068 6.100 75,324 +0.02(+0.31%)
Jul 12, 2011 6.095 6.151 6.021 6.082 120,888 +0.00(+0.00%)
Jul 11, 2011 6.091 6.114 5.998 6.082 73,005 -0.01(-0.23%)
Jul 08, 2011 6.086 6.105 6.021 6.095 46,979 -0.01(-0.23%)
Jul 07, 2011 6.091 6.114 6.049 6.109 134,993 +0.02(+0.38%)
Jul 06, 2011 6.007 6.123 5.979 6.086 107,327 +0.11(+1.87%)
Jul 05, 2011 5.951 5.984 5.928 5.975 74,203 +0.03(+0.47%)
Jul 01, 2011 5.914 5.947 5.910 5.947 137,989 +0.03(+0.55%)
Jun 30, 2011 5.928 5.928 5.891 5.914 89,035 -0.01(-0.24%)
Jun 29, 2011 5.923 5.928 5.812 5.928 63,260 +0.00(+0.00%)
Jun 28, 2011 5.928 6.012 5.900 5.928 184,508 +0.00(+0.00%)
Jun 27, 2011 5.933 5.951 5.900 5.928 246,315 +0.00(+0.00%)
Jun 24, 2011 5.863 5.961 5.817 5.928 1,456,854 +0.02(+0.39%)
Jun 23, 2011 5.956 6.058 5.854 5.905 141,301 -0.07(-1.17%)
Jun 22, 2011 5.956 5.975 5.928 5.975 63,108 +0.02(+0.39%)
Jun 21, 2011 5.928 5.975 5.863 5.951 109,229 +0.02(+0.39%)
Jun 20, 2011 5.849 5.970 5.849 5.928 162,082 -0.01(-0.16%)
Jun 17, 2011 5.947 5.956 5.844 5.937 68,923 -0.01(-0.23%)
Jun 16, 2011 5.905 5.975 5.877 5.951 79,757 +0.06(+1.03%)
Jun 15, 2011 5.989 5.989 5.844 5.891 86,514 -0.07(-1.17%)
Jun 14, 2011 6.030 6.040 5.812 5.961 104,910 +0.01(+0.16%)
Jun 13, 2011 5.951 6.030 5.919 5.951 161,338 +0.02(+0.39%)
Jun 10, 2011 5.970 5.975 5.817 5.928 103,854 -0.04(-0.70%)
Jun 09, 2011 5.886 5.975 5.840 5.970 96,655 +0.08(+1.42%)
Jun 08, 2011 5.858 5.951 5.826 5.886 87,521 +0.03(+0.48%)
Jun 07, 2011 5.877 5.928 5.854 5.858 127,267 -0.03(-0.47%)
Jun 06, 2011 5.923 5.944 5.858 5.886 49,295 -0.02(-0.39%)
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.