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

Whitestone REIT (NY: WSR )

11.16 +0.22 (+2.01%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 19, 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, 2012 6.114 6.114 6.054 6.109 807,009 +0.02(+0.38%)
Aug 30, 2012 6.063 6.091 6.021 6.086 385,818 +0.05(+0.77%)
Aug 29, 2012 5.975 6.077 5.965 6.040 685,255 +0.02(+0.31%)
Aug 27, 2012 5.998 6.030 5.989 6.021 607,251 +0.00(+0.00%)
Aug 24, 2012 5.919 6.091 5.914 6.021 1,336,495 +0.09(+1.49%)
Aug 23, 2012 5.937 5.951 5.914 5.933 3,821,897 -0.27(-4.35%)
Aug 22, 2012 6.244 6.277 6.202 6.202 106,631 -0.07(-1.11%)
Aug 21, 2012 6.193 6.277 6.193 6.272 106,093 +0.07(+1.12%)
Aug 20, 2012 6.347 6.370 6.184 6.202 182,263 -0.07(-1.11%)
Aug 17, 2012 6.268 6.272 6.147 6.272 72,874 +0.08(+1.35%)
Aug 16, 2012 6.095 6.207 6.095 6.188 78,150 +0.07(+1.06%)
Aug 15, 2012 6.137 6.202 6.091 6.123 171,816 -0.04(-0.68%)
Aug 14, 2012 6.272 6.277 6.144 6.165 123,938 -0.07(-1.12%)
Aug 13, 2012 6.188 6.281 6.161 6.235 105,613 +0.08(+1.28%)
Aug 10, 2012 6.272 6.361 6.119 6.156 268,360 -0.09(-1.49%)
Aug 09, 2012 6.328 6.370 6.235 6.249 250,003 -0.12(-1.83%)
Aug 08, 2012 6.347 6.398 6.301 6.365 54,225 +0.03(+0.44%)
Aug 07, 2012 6.342 6.416 6.277 6.337 111,964 -0.05(-0.80%)
Aug 06, 2012 6.402 6.402 6.328 6.388 62,082 -0.01(-0.22%)
Aug 03, 2012 6.365 6.415 6.365 6.402 71,956 +0.06(+0.88%)
Aug 02, 2012 6.235 6.398 6.235 6.347 47,078 +0.13(+2.17%)
Aug 01, 2012 6.384 6.426 6.212 6.212 92,134 -0.13(-2.12%)
Jul 31, 2012 6.449 6.449 6.323 6.347 51,291 -0.08(-1.23%)
Jul 30, 2012 6.435 6.458 6.407 6.426 64,497 -0.03(-0.43%)
Jul 27, 2012 6.337 6.463 6.313 6.453 109,640 +0.04(+0.58%)
Jul 26, 2012 6.440 6.440 6.374 6.416 61,611 +0.02(+0.36%)
Jul 25, 2012 6.384 6.430 6.345 6.393 56,743 +0.04(+0.59%)
Jul 24, 2012 6.370 6.440 6.319 6.356 49,614 -0.01(-0.22%)
Jul 23, 2012 6.286 6.440 6.284 6.370 71,397 -0.00(-0.07%)
Jul 20, 2012 6.356 6.406 6.339 6.374 52,885 -0.00(-0.07%)
Jul 19, 2012 6.440 6.440 6.361 6.379 54,666 -0.06(-0.94%)
Jul 18, 2012 6.421 6.444 6.370 6.440 60,275 +0.04(+0.58%)
Jul 17, 2012 6.393 6.463 6.347 6.402 171,784 +0.06(+0.88%)
Jul 16, 2012 6.430 6.449 6.323 6.347 79,619 -0.08(-1.23%)
Jul 13, 2012 6.416 6.440 6.406 6.426 77,270 +0.05(+0.80%)
Jul 12, 2012 6.323 6.393 6.323 6.374 53,496 +0.05(+0.73%)
Jul 11, 2012 6.388 6.398 6.277 6.328 65,843 -0.06(-0.87%)
Jul 10, 2012 6.426 6.426 6.370 6.384 89,104 +0.00(+0.00%)
Jul 09, 2012 6.449 6.449 6.337 6.384 88,947 -0.02(-0.29%)
Jul 06, 2012 6.365 6.421 6.365 6.402 51,315 +0.03(+0.44%)
Jul 05, 2012 6.393 6.481 6.328 6.374 74,960 -0.02(-0.29%)
Jul 03, 2012 6.393 6.393 6.370 6.393 66,078 -0.07(-1.08%)
Jul 02, 2012 6.416 6.486 6.328 6.463 103,138 +0.04(+0.65%)
Jun 29, 2012 6.323 6.449 6.281 6.421 82,989 +0.14(+2.30%)
Jun 28, 2012 6.226 6.291 6.147 6.277 109,573 +0.04(+0.67%)
Jun 27, 2012 6.133 6.235 6.114 6.235 53,177 +0.05(+0.75%)
Jun 26, 2012 6.212 6.272 6.165 6.188 70,035 -0.04(-0.60%)
Jun 25, 2012 6.244 6.244 6.172 6.226 46,439 -0.05(-0.74%)
Jun 22, 2012 6.230 6.272 6.161 6.272 525,367 +0.02(+0.37%)
Jun 21, 2012 6.226 6.249 6.100 6.249 105,587 +0.05(+0.75%)
Jun 20, 2012 6.184 6.244 6.142 6.202 99,352 -0.01(-0.22%)
Jun 19, 2012 6.170 6.268 6.142 6.216 79,511 +0.04(+0.60%)
Jun 18, 2012 6.156 6.212 6.086 6.179 105,598 +0.00(+0.08%)
Jun 15, 2012 6.072 6.179 6.040 6.175 124,282 +0.09(+1.45%)
Jun 14, 2012 5.975 6.109 5.965 6.086 374,636 +0.12(+1.95%)
Jun 13, 2012 6.044 6.091 5.951 5.970 76,997 -0.11(-1.83%)
Jun 12, 2012 5.989 6.082 5.956 6.082 32,586 +0.14(+2.35%)
Jun 11, 2012 6.068 6.133 5.928 5.942 95,528 -0.10(-1.69%)
Jun 08, 2012 5.970 6.044 5.961 6.044 54,107 +0.09(+1.56%)
Jun 07, 2012 6.016 6.016 5.823 5.951 85,878 -0.04(-0.62%)
Jun 06, 2012 5.989 6.030 5.891 5.989 68,865 +0.04(+0.70%)
Jun 05, 2012 5.733 5.993 5.733 5.947 68,121 +0.14(+2.48%)
Jun 04, 2012 5.896 6.002 5.719 5.803 72,027 -0.05(-0.79%)
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.