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

Whitestone REIT (NY: WSR )

11.67 +0.21 (+1.83%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 1, 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 6.093 6.093 6.033 6.088 809,818 +0.02(+0.38%)
Aug 30, 2012 6.042 6.070 6.000 6.065 387,162 +0.05(+0.77%)
Aug 29, 2012 5.954 6.056 5.945 6.019 687,641 +0.02(+0.31%)
Aug 27, 2012 5.977 6.009 5.968 6.000 609,365 +0.00(+0.00%)
Aug 24, 2012 5.898 6.070 5.894 6.000 1,341,148 +0.09(+1.49%)
Aug 23, 2012 5.917 5.931 5.894 5.912 3,835,204 -0.27(-4.35%)
Aug 22, 2012 6.223 6.255 6.181 6.181 107,002 -0.07(-1.11%)
Aug 21, 2012 6.172 6.255 6.172 6.250 106,462 +0.07(+1.12%)
Aug 20, 2012 6.325 6.348 6.162 6.181 182,897 -0.07(-1.11%)
Aug 17, 2012 6.246 6.250 6.125 6.250 73,128 +0.08(+1.35%)
Aug 16, 2012 6.074 6.186 6.074 6.167 78,422 +0.06(+1.06%)
Aug 15, 2012 6.116 6.181 6.070 6.102 172,414 -0.04(-0.68%)
Aug 14, 2012 6.250 6.255 6.122 6.144 124,369 -0.07(-1.12%)
Aug 13, 2012 6.167 6.260 6.139 6.213 105,981 +0.08(+1.28%)
Aug 10, 2012 6.250 6.338 6.098 6.135 269,295 -0.09(-1.49%)
Aug 09, 2012 6.306 6.348 6.213 6.227 250,874 -0.12(-1.83%)
Aug 08, 2012 6.325 6.375 6.279 6.343 54,414 +0.03(+0.44%)
Aug 07, 2012 6.320 6.394 6.255 6.315 112,354 -0.05(-0.80%)
Aug 06, 2012 6.380 6.380 6.306 6.366 62,298 -0.01(-0.22%)
Aug 03, 2012 6.343 6.393 6.343 6.380 72,206 +0.06(+0.88%)
Aug 02, 2012 6.213 6.375 6.213 6.325 47,242 +0.13(+2.17%)
Aug 01, 2012 6.362 6.403 6.190 6.190 92,455 -0.13(-2.12%)
Jul 31, 2012 6.426 6.426 6.301 6.325 51,470 -0.08(-1.23%)
Jul 30, 2012 6.413 6.436 6.385 6.403 64,721 -0.03(-0.43%)
Jul 27, 2012 6.315 6.440 6.291 6.431 110,021 +0.04(+0.58%)
Jul 26, 2012 6.417 6.417 6.352 6.394 61,825 +0.02(+0.36%)
Jul 25, 2012 6.362 6.408 6.323 6.371 56,941 +0.04(+0.59%)
Jul 24, 2012 6.348 6.417 6.297 6.334 49,786 -0.01(-0.22%)
Jul 23, 2012 6.264 6.417 6.262 6.348 71,645 -0.00(-0.07%)
Jul 20, 2012 6.334 6.384 6.317 6.352 53,069 -0.00(-0.07%)
Jul 19, 2012 6.417 6.417 6.338 6.357 54,856 -0.06(-0.94%)
Jul 18, 2012 6.399 6.422 6.348 6.417 60,485 +0.04(+0.58%)
Jul 17, 2012 6.371 6.440 6.325 6.380 172,382 +0.06(+0.88%)
Jul 16, 2012 6.408 6.427 6.301 6.325 79,896 -0.08(-1.23%)
Jul 13, 2012 6.394 6.417 6.384 6.403 77,539 +0.05(+0.80%)
Jul 12, 2012 6.301 6.371 6.301 6.352 53,682 +0.05(+0.73%)
Jul 11, 2012 6.366 6.375 6.255 6.306 66,073 -0.06(-0.87%)
Jul 10, 2012 6.403 6.403 6.348 6.362 89,414 +0.00(+0.00%)
Jul 09, 2012 6.426 6.426 6.315 6.362 89,257 -0.02(-0.29%)
Jul 06, 2012 6.343 6.399 6.343 6.380 51,493 +0.03(+0.44%)
Jul 05, 2012 6.371 6.459 6.306 6.352 75,221 -0.02(-0.29%)
Jul 03, 2012 6.371 6.371 6.348 6.371 66,308 -0.07(-1.08%)
Jul 02, 2012 6.394 6.464 6.306 6.440 103,497 +0.04(+0.65%)
Jun 29, 2012 6.301 6.426 6.260 6.399 83,278 +0.14(+2.30%)
Jun 28, 2012 6.204 6.269 6.125 6.255 109,954 +0.04(+0.67%)
Jun 27, 2012 6.111 6.213 6.093 6.213 53,363 +0.05(+0.75%)
Jun 26, 2012 6.190 6.250 6.144 6.167 70,279 -0.04(-0.60%)
Jun 25, 2012 6.223 6.223 6.151 6.204 46,601 -0.05(-0.74%)
Jun 22, 2012 6.209 6.250 6.139 6.250 527,196 +0.02(+0.37%)
Jun 21, 2012 6.204 6.227 6.079 6.227 105,955 +0.05(+0.75%)
Jun 20, 2012 6.162 6.223 6.121 6.181 99,698 -0.01(-0.22%)
Jun 19, 2012 6.148 6.246 6.121 6.195 79,788 +0.04(+0.60%)
Jun 18, 2012 6.135 6.190 6.065 6.158 105,966 +0.00(+0.08%)
Jun 15, 2012 6.051 6.158 6.019 6.153 124,715 +0.09(+1.45%)
Jun 14, 2012 5.954 6.088 5.945 6.065 375,941 +0.12(+1.95%)
Jun 13, 2012 6.023 6.070 5.931 5.949 77,265 -0.11(-1.83%)
Jun 12, 2012 5.968 6.060 5.935 6.060 32,699 +0.14(+2.35%)
Jun 11, 2012 6.047 6.111 5.908 5.921 95,861 -0.10(-1.69%)
Jun 08, 2012 5.949 6.023 5.940 6.023 54,295 +0.09(+1.56%)
Jun 07, 2012 5.996 5.996 5.803 5.931 86,177 -0.04(-0.62%)
Jun 06, 2012 5.968 6.009 5.870 5.968 69,105 +0.04(+0.70%)
Jun 05, 2012 5.713 5.972 5.713 5.926 68,358 +0.14(+2.48%)
Jun 04, 2012 5.875 5.982 5.699 5.782 72,278 -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.