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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2013 6.630 6.630 6.542 6.579 272,935 -0.04(-0.56%)
Jan 30, 2013 6.704 6.704 6.583 6.616 209,035 -0.10(-1.52%)
Jan 29, 2013 6.616 6.718 6.611 6.718 217,461 +0.02(+0.35%)
Jan 28, 2013 6.542 6.716 6.518 6.694 337,255 +0.17(+2.63%)
Jan 25, 2013 6.597 6.597 6.509 6.523 156,835 -0.04(-0.64%)
Jan 24, 2013 6.569 6.597 6.551 6.565 184,801 +0.01(+0.21%)
Jan 23, 2013 6.518 6.579 6.518 6.551 465,753 +0.07(+1.14%)
Jan 22, 2013 6.504 6.514 6.467 6.477 273,123 -0.01(-0.21%)
Jan 18, 2013 6.569 6.616 6.477 6.491 319,639 -0.06(-0.92%)
Jan 17, 2013 6.579 6.579 6.518 6.551 498,653 -0.03(-0.49%)
Jan 16, 2013 6.643 6.676 6.560 6.583 222,810 -0.06(-0.91%)
Jan 15, 2013 6.653 6.694 6.611 6.643 258,290 +0.00(+0.07%)
Jan 14, 2013 6.602 6.639 6.588 6.639 145,609 +0.01(+0.14%)
Jan 11, 2013 6.634 6.639 6.602 6.630 107,563 +0.00(+0.00%)
Jan 10, 2013 6.648 6.648 6.579 6.630 162,126 +0.00(+0.00%)
Jan 09, 2013 6.602 6.667 6.574 6.630 265,965 +0.04(+0.63%)
Jan 08, 2013 6.639 6.704 6.532 6.588 188,237 -0.03(-0.49%)
Jan 07, 2013 6.704 6.704 6.602 6.620 309,077 -0.08(-1.18%)
Jan 04, 2013 6.648 6.745 6.602 6.699 317,390 +0.09(+1.33%)
Jan 03, 2013 6.634 6.648 6.583 6.611 189,226 -0.02(-0.28%)
Jan 02, 2013 6.611 6.639 6.542 6.630 373,019 +0.12(+1.85%)
Dec 31, 2012 6.356 6.516 6.254 6.509 238,416 +0.15(+2.41%)
Dec 28, 2012 6.365 6.440 6.328 6.356 193,562 -0.06(-0.87%)
Dec 27, 2012 6.454 6.486 6.310 6.412 220,153 -0.10(-1.56%)
Dec 26, 2012 6.514 6.542 6.467 6.514 130,562 -0.01(-0.21%)
Dec 24, 2012 6.500 6.565 6.463 6.528 86,463 +0.03(+0.43%)
Dec 21, 2012 6.463 6.579 6.458 6.500 597,140 -0.02(-0.28%)
Dec 20, 2012 6.430 6.518 6.416 6.518 554,991 +0.13(+1.96%)
Dec 19, 2012 6.403 6.412 6.315 6.393 518,991 -0.01(-0.22%)
Dec 18, 2012 6.342 6.407 6.291 6.407 222,089 +0.08(+1.24%)
Dec 17, 2012 6.342 6.342 6.254 6.328 232,666 -0.00(-0.07%)
Dec 14, 2012 6.361 6.389 6.268 6.333 244,214 +0.00(+0.00%)
Dec 13, 2012 6.389 6.389 6.310 6.333 141,106 -0.04(-0.65%)
Dec 12, 2012 6.375 6.375 6.301 6.375 218,204 +0.00(+0.00%)
Dec 11, 2012 6.328 6.419 6.301 6.375 406,250 +0.10(+1.55%)
Dec 10, 2012 6.393 6.393 6.199 6.277 432,093 -0.08(-1.24%)
Dec 07, 2012 6.310 6.370 6.166 6.356 524,700 -0.02(-0.29%)
Dec 06, 2012 6.375 6.375 6.305 6.375 240,506 +0.01(+0.15%)
Dec 05, 2012 6.440 6.440 6.365 6.365 347,903 -0.04(-0.58%)
Dec 04, 2012 6.393 6.472 6.375 6.403 517,020 -0.11(-1.64%)
Nov 30, 2012 6.421 6.509 6.352 6.509 6,728,667 +0.12(+1.89%)
Nov 29, 2012 6.328 6.393 6.259 6.389 504,782 +0.07(+1.17%)
Nov 28, 2012 6.213 6.324 6.111 6.315 411,853 +0.01(+0.15%)
Nov 27, 2012 6.393 6.393 6.273 6.305 489,532 -0.06(-1.02%)
Nov 26, 2012 6.347 6.403 6.310 6.370 524,156 +0.03(+0.44%)
Nov 23, 2012 6.259 6.477 6.222 6.342 324,021 +0.12(+1.86%)
Nov 21, 2012 6.134 6.240 6.101 6.226 327,036 +0.12(+1.90%)
Nov 20, 2012 6.083 6.134 5.986 6.111 284,173 -0.01(-0.23%)
Nov 19, 2012 6.194 6.194 6.050 6.125 323,194 +0.01(+0.23%)
Nov 16, 2012 5.939 6.134 5.911 6.111 521,260 +0.14(+2.41%)
Nov 15, 2012 5.698 6.018 5.698 5.967 937,594 +0.37(+6.53%)
Nov 14, 2012 5.884 5.902 5.592 5.601 442,996 -0.27(-4.65%)
Nov 13, 2012 5.925 5.953 5.814 5.874 336,991 +0.01(+0.16%)
Nov 12, 2012 5.888 5.953 5.791 5.865 779,401 -0.03(-0.47%)
Nov 09, 2012 5.930 5.935 5.828 5.893 997,165 -0.06(-0.93%)
Nov 08, 2012 6.157 6.157 5.949 5.949 414,581 -0.14(-2.28%)
Nov 07, 2012 6.092 6.160 5.999 6.088 282,642 -0.04(-0.61%)
Nov 06, 2012 6.162 6.176 6.092 6.125 201,065 -0.01(-0.15%)
Nov 05, 2012 6.226 6.226 6.115 6.134 218,146 -0.05(-0.82%)
Nov 02, 2012 6.268 6.268 6.185 6.185 231,451 -0.05(-0.82%)
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.