Skip to main content

Whitestone REIT (NY: WSR )

12.41 -0.05 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.421 6.509 6.352 6.509 6,728,667 +0.12(+1.89%)
Nov 29, 2012 6.328 6.393 6.259 6.389 504,782 +0.07(+1.17%)
Nov 28, 2012 6.213 6.324 6.111 6.315 411,853 +0.01(+0.15%)
Nov 27, 2012 6.393 6.393 6.273 6.305 489,532 -0.06(-1.02%)
Nov 26, 2012 6.347 6.403 6.310 6.370 524,156 +0.03(+0.44%)
Nov 23, 2012 6.259 6.477 6.222 6.342 324,021 +0.12(+1.86%)
Nov 21, 2012 6.134 6.240 6.101 6.226 327,036 +0.12(+1.90%)
Nov 20, 2012 6.083 6.134 5.986 6.111 284,173 -0.01(-0.23%)
Nov 19, 2012 6.194 6.194 6.050 6.125 323,194 +0.01(+0.23%)
Nov 16, 2012 5.939 6.134 5.911 6.111 521,260 +0.14(+2.41%)
Nov 15, 2012 5.698 6.018 5.698 5.967 937,594 +0.37(+6.53%)
Nov 14, 2012 5.884 5.902 5.592 5.601 442,996 -0.27(-4.65%)
Nov 13, 2012 5.925 5.953 5.814 5.874 336,991 +0.01(+0.16%)
Nov 12, 2012 5.888 5.953 5.791 5.865 779,401 -0.03(-0.47%)
Nov 09, 2012 5.930 5.935 5.828 5.893 997,165 -0.06(-0.93%)
Nov 08, 2012 6.157 6.157 5.949 5.949 414,581 -0.14(-2.28%)
Nov 07, 2012 6.092 6.160 5.999 6.088 282,642 -0.04(-0.61%)
Nov 06, 2012 6.162 6.176 6.092 6.125 201,065 -0.01(-0.15%)
Nov 05, 2012 6.226 6.226 6.115 6.134 218,146 -0.05(-0.82%)
Nov 02, 2012 6.268 6.268 6.185 6.185 231,451 -0.05(-0.82%)
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.