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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.115 6.115 6.054 6.110 806,914 +0.02(+0.38%)
Aug 30, 2012 6.064 6.092 6.022 6.087 385,773 +0.05(+0.77%)
Aug 29, 2012 5.975 6.078 5.966 6.040 685,175 +0.02(+0.31%)
Aug 27, 2012 5.999 6.031 5.989 6.022 607,180 +0.00(+0.00%)
Aug 24, 2012 5.920 6.092 5.915 6.022 1,336,337 +0.09(+1.49%)
Aug 23, 2012 5.938 5.952 5.915 5.933 3,821,447 -0.27(-4.35%)
Aug 22, 2012 6.245 6.278 6.203 6.203 106,618 -0.07(-1.11%)
Aug 21, 2012 6.194 6.278 6.194 6.273 106,080 +0.07(+1.12%)
Aug 20, 2012 6.347 6.371 6.185 6.203 182,241 -0.07(-1.11%)
Aug 17, 2012 6.268 6.273 6.147 6.273 72,866 +0.08(+1.35%)
Aug 16, 2012 6.096 6.208 6.096 6.189 78,141 +0.07(+1.06%)
Aug 15, 2012 6.138 6.203 6.092 6.124 171,796 -0.04(-0.68%)
Aug 14, 2012 6.273 6.278 6.144 6.166 123,923 -0.07(-1.12%)
Aug 13, 2012 6.189 6.282 6.161 6.236 105,601 +0.08(+1.28%)
Aug 10, 2012 6.273 6.361 6.119 6.157 268,329 -0.09(-1.49%)
Aug 09, 2012 6.329 6.371 6.236 6.250 249,974 -0.12(-1.83%)
Aug 08, 2012 6.347 6.398 6.302 6.366 54,218 +0.03(+0.44%)
Aug 07, 2012 6.343 6.417 6.278 6.338 111,951 -0.05(-0.80%)
Aug 06, 2012 6.403 6.403 6.329 6.389 62,074 -0.01(-0.22%)
Aug 03, 2012 6.366 6.416 6.366 6.403 71,947 +0.06(+0.88%)
Aug 02, 2012 6.236 6.398 6.236 6.347 47,072 +0.13(+2.17%)
Aug 01, 2012 6.385 6.426 6.212 6.212 92,124 -0.13(-2.12%)
Jul 31, 2012 6.450 6.450 6.324 6.347 51,285 -0.08(-1.23%)
Jul 30, 2012 6.436 6.459 6.408 6.426 64,489 -0.03(-0.43%)
Jul 27, 2012 6.338 6.464 6.314 6.454 109,627 +0.04(+0.58%)
Jul 26, 2012 6.440 6.440 6.375 6.417 61,603 +0.02(+0.36%)
Jul 25, 2012 6.385 6.431 6.345 6.394 56,737 +0.04(+0.59%)
Jul 24, 2012 6.371 6.440 6.319 6.357 49,608 -0.01(-0.22%)
Jul 23, 2012 6.287 6.440 6.284 6.371 71,388 -0.00(-0.07%)
Jul 20, 2012 6.357 6.407 6.340 6.375 52,879 -0.00(-0.07%)
Jul 19, 2012 6.440 6.440 6.361 6.380 54,659 -0.06(-0.94%)
Jul 18, 2012 6.422 6.445 6.371 6.440 60,268 +0.04(+0.58%)
Jul 17, 2012 6.394 6.464 6.347 6.403 171,764 +0.06(+0.88%)
Jul 16, 2012 6.431 6.450 6.324 6.347 79,610 -0.08(-1.23%)
Jul 13, 2012 6.417 6.440 6.407 6.426 77,261 +0.05(+0.80%)
Jul 12, 2012 6.324 6.394 6.324 6.375 53,489 +0.05(+0.73%)
Jul 11, 2012 6.389 6.398 6.278 6.329 65,836 -0.06(-0.87%)
Jul 10, 2012 6.426 6.426 6.371 6.385 89,093 +0.00(+0.00%)
Jul 09, 2012 6.450 6.450 6.338 6.385 88,936 -0.02(-0.29%)
Jul 06, 2012 6.366 6.422 6.366 6.403 51,309 +0.03(+0.44%)
Jul 05, 2012 6.394 6.482 6.329 6.375 74,952 -0.02(-0.29%)
Jul 03, 2012 6.394 6.394 6.371 6.394 66,070 -0.07(-1.08%)
Jul 02, 2012 6.417 6.487 6.329 6.464 103,126 +0.04(+0.65%)
Jun 29, 2012 6.324 6.450 6.282 6.422 82,979 +0.14(+2.30%)
Jun 28, 2012 6.226 6.292 6.147 6.278 109,560 +0.04(+0.67%)
Jun 27, 2012 6.133 6.236 6.115 6.236 53,171 +0.05(+0.75%)
Jun 26, 2012 6.212 6.273 6.166 6.189 70,027 -0.04(-0.60%)
Jun 25, 2012 6.245 6.245 6.173 6.226 46,434 -0.05(-0.74%)
Jun 22, 2012 6.231 6.273 6.161 6.273 525,305 +0.02(+0.37%)
Jun 21, 2012 6.226 6.250 6.101 6.250 105,575 +0.05(+0.75%)
Jun 20, 2012 6.185 6.245 6.143 6.203 99,341 -0.01(-0.22%)
Jun 19, 2012 6.171 6.268 6.143 6.217 79,502 +0.04(+0.60%)
Jun 18, 2012 6.157 6.212 6.087 6.180 105,586 +0.00(+0.08%)
Jun 15, 2012 6.073 6.180 6.040 6.175 124,267 +0.09(+1.45%)
Jun 14, 2012 5.975 6.110 5.966 6.087 374,592 +0.12(+1.95%)
Jun 13, 2012 6.045 6.092 5.952 5.971 76,988 -0.11(-1.83%)
Jun 12, 2012 5.989 6.082 5.957 6.082 32,582 +0.14(+2.35%)
Jun 11, 2012 6.068 6.133 5.929 5.943 95,517 -0.10(-1.69%)
Jun 08, 2012 5.971 6.045 5.961 6.045 54,100 +0.09(+1.56%)
Jun 07, 2012 6.017 6.017 5.824 5.952 85,868 -0.04(-0.62%)
Jun 06, 2012 5.989 6.031 5.892 5.989 68,857 +0.04(+0.70%)
Jun 05, 2012 5.733 5.994 5.733 5.947 68,113 +0.14(+2.48%)
Jun 04, 2012 5.896 6.003 5.720 5.803 72,018 -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.