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

Whitestone REIT (NY: WSR )

11.65 -0.13 (-1.10%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 3, 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 (%)
May 31, 2012 6.106 6.106 5.745 5.930 262,369 -0.15(-2.51%)
May 30, 2012 6.120 6.189 6.083 6.083 46,628 -0.11(-1.72%)
May 29, 2012 6.291 6.291 6.120 6.189 31,572 -0.02(-0.30%)
May 25, 2012 6.129 6.240 6.090 6.208 78,941 +0.10(+1.67%)
May 24, 2012 6.134 6.134 6.050 6.106 43,919 +0.02(+0.30%)
May 23, 2012 6.023 6.127 5.967 6.088 48,268 +0.05(+0.84%)
May 22, 2012 6.106 6.138 5.990 6.037 45,622 -0.06(-0.91%)
May 21, 2012 5.856 6.152 5.856 6.092 112,899 +0.25(+4.37%)
May 18, 2012 6.027 6.069 5.796 5.837 84,687 -0.19(-3.23%)
May 17, 2012 6.088 6.115 6.032 6.032 67,360 -0.04(-0.69%)
May 16, 2012 6.129 6.268 6.060 6.074 74,617 -0.05(-0.83%)
May 15, 2012 6.120 6.217 6.120 6.125 33,554 +0.01(+0.23%)
May 14, 2012 6.236 6.236 6.111 6.111 36,869 -0.15(-2.37%)
May 11, 2012 6.143 6.282 6.134 6.259 90,068 +0.09(+1.43%)
May 10, 2012 6.185 6.250 6.138 6.171 46,723 -0.03(-0.45%)
May 09, 2012 6.250 6.254 6.180 6.199 39,578 -0.06(-0.96%)
May 08, 2012 6.134 6.268 6.064 6.259 79,973 +0.14(+2.27%)
May 07, 2012 6.125 6.157 6.079 6.120 56,702 +0.00(+0.00%)
May 04, 2012 6.203 6.208 6.092 6.120 58,636 -0.08(-1.34%)
May 03, 2012 6.143 6.259 6.138 6.203 79,180 +0.01(+0.15%)
May 02, 2012 6.226 6.402 6.157 6.194 89,966 -0.06(-1.04%)
May 01, 2012 6.398 6.454 6.259 6.259 94,489 -0.14(-2.24%)
Apr 30, 2012 6.393 6.440 6.347 6.403 127,061 -0.01(-0.14%)
Apr 27, 2012 6.277 6.412 6.222 6.412 92,643 +0.08(+1.24%)
Apr 26, 2012 6.250 6.370 6.217 6.333 66,691 +0.09(+1.41%)
Apr 25, 2012 6.315 6.315 6.176 6.245 75,373 -0.08(-1.32%)
Apr 24, 2012 5.995 6.352 5.990 6.328 113,263 +0.38(+6.30%)
Apr 23, 2012 6.055 6.083 5.921 5.953 121,209 -0.11(-1.76%)
Apr 20, 2012 6.111 6.157 6.032 6.060 142,058 +0.03(+0.46%)
Apr 19, 2012 6.046 6.174 6.023 6.032 42,000 -0.01(-0.15%)
Apr 18, 2012 6.032 6.069 6.023 6.041 55,122 -0.01(-0.15%)
Apr 17, 2012 6.078 6.129 6.032 6.050 77,417 -0.00(-0.08%)
Apr 16, 2012 6.083 6.092 6.046 6.055 70,777 -0.02(-0.31%)
Apr 13, 2012 6.134 6.166 6.055 6.074 55,424 -0.02(-0.38%)
Apr 12, 2012 6.101 6.148 6.069 6.097 82,265 -0.02(-0.30%)
Apr 11, 2012 6.092 6.157 6.069 6.115 33,344 +0.04(+0.61%)
Apr 10, 2012 6.148 6.203 6.050 6.078 64,250 -0.06(-0.98%)
Apr 09, 2012 6.027 6.277 6.027 6.138 69,700 -0.09(-1.49%)
Apr 05, 2012 6.162 6.287 6.149 6.231 46,628 +0.04(+0.60%)
Apr 04, 2012 6.208 6.208 6.143 6.194 61,994 -0.03(-0.45%)
Apr 03, 2012 6.171 6.328 6.163 6.222 50,347 +0.06(+0.90%)
Apr 02, 2012 6.083 6.176 6.023 6.166 83,495 +0.13(+2.07%)
Mar 30, 2012 6.125 6.301 6.041 6.041 161,223 -0.13(-2.10%)
Mar 29, 2012 6.273 6.305 6.115 6.171 103,179 -0.17(-2.63%)
Mar 28, 2012 6.222 6.384 6.180 6.338 72,273 +0.16(+2.63%)
Mar 27, 2012 6.176 6.203 6.152 6.176 55,834 -0.01(-0.22%)
Mar 26, 2012 6.125 6.250 6.013 6.189 91,408 +0.20(+3.33%)
Mar 23, 2012 5.907 6.023 5.907 5.990 81,861 +0.08(+1.33%)
Mar 22, 2012 6.023 6.037 5.884 5.911 52,957 -0.13(-2.07%)
Mar 21, 2012 6.046 6.069 6.023 6.037 30,076 -0.02(-0.31%)
Mar 20, 2012 6.074 6.074 6.023 6.055 40,539 -0.03(-0.46%)
Mar 19, 2012 6.031 6.092 5.981 6.083 84,469 +0.05(+0.77%)
Mar 16, 2012 6.023 6.069 6.023 6.037 64,910 +0.03(+0.46%)
Mar 15, 2012 6.129 6.129 5.972 6.009 91,598 -0.08(-1.29%)
Mar 14, 2012 6.092 6.165 6.046 6.088 65,482 -0.00(-0.08%)
Mar 13, 2012 6.009 6.092 5.995 6.092 78,060 +0.11(+1.78%)
Mar 12, 2012 5.990 6.013 5.972 5.986 21,220 -0.03(-0.54%)
Mar 09, 2012 5.999 6.050 5.981 6.018 58,208 +0.00(+0.08%)
Mar 08, 2012 6.037 6.038 5.967 6.013 57,859 +0.02(+0.39%)
Mar 07, 2012 5.874 6.013 5.874 5.990 52,356 +0.12(+2.05%)
Mar 06, 2012 5.925 5.925 5.819 5.870 142,241 -0.09(-1.48%)
Mar 05, 2012 5.930 5.972 5.814 5.958 55,514 +0.04(+0.63%)
Mar 02, 2012 6.041 6.046 5.884 5.921 77,566 -0.12(-1.92%)
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.