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

Whitestone REIT (NY: WSR )

11.50 +0.04 (+0.35%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Nov 30, 2010 6.444 6.481 6.375 6.416 26,504 -0.05(-0.72%)
Nov 29, 2010 6.555 6.555 6.347 6.463 30,737 -0.09(-1.34%)
Nov 26, 2010 6.500 6.625 6.500 6.551 18,409 +0.07(+1.14%)
Nov 24, 2010 6.444 6.477 6.477 6.477 44,832 -0.00(-0.06%)
Nov 23, 2010 6.495 6.495 6.352 6.481 21,457 -0.02(-0.29%)
Nov 22, 2010 6.481 6.509 6.375 6.500 78,919 +0.04(+0.65%)
Nov 19, 2010 6.602 6.602 6.333 6.458 38,618 +0.00(+0.07%)
Nov 18, 2010 6.370 6.486 6.277 6.453 18,576 +0.08(+1.31%)
Nov 17, 2010 6.356 6.421 6.208 6.370 23,096 +0.07(+1.18%)
Nov 16, 2010 6.440 6.440 6.277 6.296 38,596 -0.07(-1.16%)
Nov 15, 2010 6.277 6.463 6.277 6.370 40,433 +0.07(+1.10%)
Nov 12, 2010 6.319 6.347 6.244 6.301 35,101 -0.02(-0.29%)
Nov 11, 2010 6.291 6.347 6.278 6.319 19,243 -0.05(-0.80%)
Nov 10, 2010 6.347 6.393 6.324 6.370 42,868 +0.02(+0.37%)
Nov 09, 2010 6.273 6.370 6.254 6.347 47,016 +0.06(+0.88%)
Nov 08, 2010 6.342 6.342 6.277 6.291 41,762 -0.01(-0.15%)
Nov 05, 2010 6.328 6.430 6.254 6.301 40,159 -0.02(-0.29%)
Nov 04, 2010 6.347 6.435 6.236 6.319 96,345 -0.04(-0.58%)
Nov 03, 2010 6.347 6.458 6.347 6.356 81,717 +0.03(+0.51%)
Nov 02, 2010 6.301 6.370 6.254 6.324 94,545 +0.14(+2.32%)
Nov 01, 2010 6.301 6.500 6.120 6.180 98,354 +0.00(+0.07%)
Oct 29, 2010 6.134 6.176 6.074 6.176 85,492 +0.05(+0.83%)
Oct 28, 2010 6.069 6.125 6.064 6.125 61,049 -0.01(-0.23%)
Oct 27, 2010 6.046 6.162 6.046 6.138 51,737 -0.02(-0.38%)
Oct 25, 2010 6.120 6.185 6.069 6.162 170,000 +0.04(+0.68%)
Oct 22, 2010 6.134 6.342 6.111 6.120 170,188 +0.02(+0.41%)
Oct 21, 2010 6.041 6.273 5.999 6.095 181,162 +0.07(+1.20%)
Oct 20, 2010 6.069 6.074 5.999 6.023 179,877 +0.02(+0.39%)
Oct 19, 2010 6.050 6.069 5.986 5.999 115,096 -0.01(-0.15%)
Oct 18, 2010 6.069 6.069 5.953 6.009 154,230 +0.06(+0.93%)
Oct 15, 2010 5.949 6.069 5.898 5.953 82,032 +0.01(+0.16%)
Oct 14, 2010 5.999 6.013 5.895 5.944 109,572 -0.03(-0.47%)
Oct 13, 2010 5.999 5.999 5.865 5.972 168,211 +0.00(+0.00%)
Oct 12, 2010 5.953 5.990 5.800 5.972 243,353 +0.01(+0.23%)
Oct 11, 2010 466.16 5.999 5.821 5.958 320,947 +0.18(+3.04%)
Oct 08, 2010 5.782 5.907 5.587 5.782 81,667 +0.16(+2.89%)
Oct 07, 2010 5.545 5.629 5.545 5.620 46,375 +0.02(+0.33%)
Oct 06, 2010 5.559 5.606 5.559 5.601 55,059 +0.03(+0.58%)
Oct 05, 2010 5.583 5.583 5.511 5.569 181,121 +0.00(+0.00%)
Oct 04, 2010 5.541 5.578 5.518 5.569 25,071 +0.01(+0.21%)
Oct 01, 2010 5.557 5.624 5.462 5.557 39,177 +0.01(+0.13%)
Sep 30, 2010 5.559 5.573 5.513 5.550 15,420 -0.01(-0.25%)
Sep 29, 2010 5.533 5.564 5.532 5.564 44,681 -0.01(-0.17%)
Sep 28, 2010 5.513 5.573 5.513 5.573 14,546 +0.05(+0.84%)
Sep 27, 2010 5.499 5.536 5.485 5.527 17,097 +0.01(+0.25%)
Sep 24, 2010 5.536 5.536 5.481 5.513 28,965 -0.02(-0.33%)
Sep 23, 2010 5.536 5.536 5.499 5.532 83,070 +0.02(+0.34%)
Sep 22, 2010 5.508 5.518 5.508 5.513 19,467 +0.03(+0.51%)
Sep 21, 2010 5.434 5.490 5.420 5.485 155,551 +0.05(+0.94%)
Sep 20, 2010 5.439 5.457 5.397 5.434 41,603 +0.01(+0.26%)
Sep 17, 2010 5.420 5.462 5.411 5.420 79,113 -0.03(-0.59%)
Sep 15, 2010 5.420 5.457 5.420 5.453 30,508 +0.01(+0.17%)
Sep 14, 2010 5.444 5.471 5.420 5.444 26,955 -0.02(-0.42%)
Sep 13, 2010 5.281 5.499 5.281 5.467 50,779 +0.22(+4.24%)
Sep 10, 2010 5.430 5.430 5.244 5.244 68,437 -0.13(-2.50%)
Sep 09, 2010 5.397 5.398 5.374 5.379 18,194 -0.01(-0.17%)
Sep 08, 2010 5.420 5.453 5.383 5.388 41,095 +0.01(+0.26%)
Sep 07, 2010 5.420 5.420 5.374 5.374 7,533 -0.03(-0.60%)
Sep 03, 2010 6.486 5.495 5.397 5.406 75,071 +0.00(+0.00%)
Sep 02, 2010 5.420 5.495 5.383 5.406 36,066 -0.00(-0.09%)
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.