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

Whitestone REIT (NY: WSR )

11.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 5.301 5.357 115,405 -0.05(-0.86%)
Aug 30, 2011 5.417 5.459 5.324 5.403 86,726 -0.07(-1.27%)
Aug 29, 2011 5.441 5.473 5.282 5.473 139,401 +0.06(+1.03%)
Aug 26, 2011 5.343 5.427 5.268 5.417 61,868 +0.07(+1.30%)
Aug 25, 2011 5.403 5.494 5.296 5.348 79,388 -0.06(-1.03%)
Aug 24, 2011 5.361 5.482 5.320 5.403 98,141 +0.03(+0.61%)
Aug 23, 2011 5.231 5.413 5.166 5.371 150,895 +0.20(+3.87%)
Aug 22, 2011 5.241 5.287 5.138 5.171 114,975 -0.06(-1.16%)
Aug 19, 2011 5.361 5.408 5.213 5.231 91,459 -0.13(-2.51%)
Aug 18, 2011 5.352 5.468 5.348 5.366 98,040 -0.13(-2.29%)
Aug 17, 2011 5.454 5.557 5.454 5.492 86,782 +0.07(+1.37%)
Aug 16, 2011 5.427 5.515 5.403 5.417 74,233 -0.07(-1.19%)
Aug 15, 2011 5.389 5.482 5.348 5.482 251,512 +0.20(+3.69%)
Aug 12, 2011 5.394 5.487 5.241 5.287 68,771 +0.00(+0.00%)
Aug 11, 2011 5.096 5.348 5.096 5.287 126,842 +0.18(+3.46%)
Aug 10, 2011 5.394 5.496 5.078 5.110 112,439 -0.21(-4.02%)
Aug 09, 2011 5.580 6.092 5.041 5.324 230,492 +0.16(+3.15%)
Aug 08, 2011 5.580 5.738 5.059 5.162 284,423 -0.52(-9.09%)
Aug 05, 2011 5.640 5.720 5.581 5.678 106,719 +0.04(+0.74%)
Aug 04, 2011 5.720 5.766 5.585 5.636 164,783 -0.14(-2.49%)
Aug 03, 2011 5.789 5.822 5.743 5.780 48,784 -0.01(-0.24%)
Aug 02, 2011 5.845 6.050 5.794 5.794 80,792 -0.05(-0.80%)
Aug 01, 2011 6.161 6.161 5.803 5.840 66,691 -0.02(-0.32%)
Jul 29, 2011 5.720 5.929 5.599 5.859 216,211 +0.11(+1.86%)
Jul 28, 2011 5.901 5.947 5.720 5.752 198,933 -0.19(-3.13%)
Jul 27, 2011 5.933 6.014 5.933 5.938 128,743 -0.03(-0.47%)
Jul 26, 2011 6.031 6.073 5.910 5.966 80,231 -0.05(-0.85%)
Jul 25, 2011 6.087 6.087 6.013 6.017 61,259 -0.13(-2.12%)
Jul 22, 2011 6.161 6.171 6.129 6.147 23,077 -0.01(-0.23%)
Jul 21, 2011 6.096 6.161 6.054 6.161 40,685 +0.11(+1.77%)
Jul 20, 2011 6.045 6.097 6.022 6.054 30,859 -0.06(-0.99%)
Jul 19, 2011 6.040 6.115 6.040 6.115 24,758 +0.08(+1.31%)
Jul 18, 2011 6.115 6.203 6.036 6.036 47,100 -0.07(-1.14%)
Jul 15, 2011 6.068 6.143 6.050 6.106 48,150 +0.04(+0.61%)
Jul 14, 2011 6.119 6.166 6.064 6.068 41,797 -0.03(-0.53%)
Jul 13, 2011 6.082 6.124 6.068 6.101 75,315 +0.02(+0.31%)
Jul 12, 2011 6.096 6.152 6.022 6.082 120,874 +0.00(+0.00%)
Jul 11, 2011 6.092 6.115 5.999 6.082 72,997 -0.01(-0.23%)
Jul 08, 2011 6.087 6.106 6.022 6.096 46,973 -0.01(-0.23%)
Jul 07, 2011 6.092 6.115 6.050 6.110 134,977 +0.02(+0.38%)
Jul 06, 2011 6.008 6.124 5.980 6.087 107,315 +0.11(+1.87%)
Jul 05, 2011 5.952 5.985 5.929 5.975 74,195 +0.03(+0.47%)
Jul 01, 2011 5.915 5.947 5.910 5.947 137,973 +0.03(+0.55%)
Jun 30, 2011 5.929 5.929 5.892 5.915 89,025 -0.01(-0.24%)
Jun 29, 2011 5.924 5.929 5.813 5.929 63,253 +0.00(+0.00%)
Jun 28, 2011 5.929 6.013 5.901 5.929 184,486 +0.00(+0.00%)
Jun 27, 2011 5.933 5.952 5.901 5.929 246,286 +0.00(+0.00%)
Jun 24, 2011 5.864 5.961 5.817 5.929 1,456,683 +0.02(+0.39%)
Jun 23, 2011 5.957 6.059 5.854 5.906 141,284 -0.07(-1.17%)
Jun 22, 2011 5.957 5.975 5.929 5.975 63,100 +0.02(+0.39%)
Jun 21, 2011 5.929 5.975 5.864 5.952 109,216 +0.02(+0.39%)
Jun 20, 2011 5.850 5.971 5.850 5.929 162,063 -0.01(-0.16%)
Jun 17, 2011 5.947 5.957 5.845 5.938 68,915 -0.01(-0.23%)
Jun 16, 2011 5.906 5.975 5.878 5.952 79,747 +0.06(+1.03%)
Jun 15, 2011 5.989 5.989 5.845 5.892 86,504 -0.07(-1.17%)
Jun 14, 2011 6.031 6.040 5.813 5.961 104,898 +0.01(+0.16%)
Jun 13, 2011 5.952 6.031 5.920 5.952 161,319 +0.02(+0.39%)
Jun 10, 2011 5.971 5.975 5.817 5.929 103,842 -0.04(-0.70%)
Jun 09, 2011 5.887 5.975 5.840 5.971 96,644 +0.08(+1.42%)
Jun 08, 2011 5.859 5.952 5.827 5.887 87,511 +0.03(+0.48%)
Jun 07, 2011 5.878 5.929 5.854 5.859 127,252 -0.03(-0.47%)
Jun 06, 2011 5.924 5.945 5.859 5.887 49,289 -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.