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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2011 5.462 5.536 5.356 5.536 108,307 +0.14(+2.66%)
Nov 29, 2011 5.522 5.527 5.365 5.393 16,616 -0.17(-3.00%)
Nov 28, 2011 5.564 5.564 5.457 5.559 73,566 +0.16(+3.00%)
Nov 25, 2011 5.397 5.481 5.380 5.397 24,715 +0.00(+0.00%)
Nov 23, 2011 5.444 5.559 5.397 5.397 125,429 -0.06(-1.02%)
Nov 22, 2011 5.448 5.620 5.383 5.453 60,047 +0.03(+0.51%)
Nov 21, 2011 5.499 5.513 5.406 5.425 42,436 -0.08(-1.43%)
Nov 18, 2011 5.504 5.513 5.490 5.504 45,777 +0.01(+0.25%)
Nov 17, 2011 5.504 5.583 5.476 5.490 51,981 +0.00(+0.00%)
Nov 16, 2011 5.527 5.559 5.485 5.490 60,244 -0.04(-0.67%)
Nov 15, 2011 5.481 5.559 5.425 5.527 62,674 +0.02(+0.42%)
Nov 14, 2011 5.541 5.541 5.374 5.504 49,825 -0.04(-0.67%)
Nov 11, 2011 5.555 5.555 5.462 5.541 37,327 +0.00(+0.00%)
Nov 10, 2011 5.351 5.559 5.351 5.541 69,767 +0.21(+4.00%)
Nov 09, 2011 5.286 5.529 5.286 5.328 82,306 -0.14(-2.62%)
Nov 08, 2011 5.397 5.499 5.332 5.471 29,427 +0.07(+1.29%)
Nov 07, 2011 5.393 5.420 5.318 5.402 38,961 -0.00(-0.09%)
Nov 04, 2011 5.430 5.453 5.383 5.406 43,692 -0.03(-0.60%)
Nov 03, 2011 5.364 5.457 5.351 5.439 40,321 +0.11(+2.09%)
Nov 02, 2011 5.193 5.351 5.189 5.328 58,137 +0.14(+2.77%)
Nov 01, 2011 5.351 5.411 5.184 5.184 81,876 -0.24(-4.36%)
Oct 31, 2011 5.465 5.525 5.420 5.420 62,991 -0.11(-2.01%)
Oct 28, 2011 5.532 5.559 5.356 5.532 77,874 -0.03(-0.50%)
Oct 27, 2011 5.587 5.606 5.467 5.559 155,087 +0.03(+0.59%)
Oct 26, 2011 5.513 5.601 5.360 5.527 98,560 -0.01(-0.25%)
Oct 25, 2011 5.578 5.647 5.485 5.541 53,108 -0.05(-0.91%)
Oct 24, 2011 5.531 5.606 5.504 5.592 77,192 +0.09(+1.60%)
Oct 21, 2011 5.550 5.550 5.374 5.504 65,903 +0.01(+0.17%)
Oct 20, 2011 5.411 5.504 5.240 5.495 74,568 +0.11(+1.98%)
Oct 19, 2011 5.513 5.513 5.351 5.388 94,247 -0.09(-1.69%)
Oct 18, 2011 5.416 5.499 5.337 5.481 59,611 +0.11(+1.98%)
Oct 17, 2011 5.499 5.499 5.314 5.374 40,867 -0.15(-2.68%)
Oct 14, 2011 5.462 5.532 5.328 5.522 60,703 +0.06(+1.19%)
Oct 13, 2011 5.559 5.559 5.189 5.457 75,384 -0.19(-3.44%)
Oct 12, 2011 5.453 5.652 5.374 5.652 80,191 +0.21(+3.83%)
Oct 11, 2011 5.467 5.504 5.383 5.444 31,516 -0.05(-0.93%)
Oct 10, 2011 5.207 5.495 5.198 5.495 244,212 +0.31(+5.99%)
Oct 07, 2011 5.235 5.244 5.152 5.184 37,465 -0.03(-0.62%)
Oct 06, 2011 5.147 5.230 4.939 5.217 81,535 +0.13(+2.46%)
Oct 05, 2011 5.008 5.133 4.957 5.091 45,978 +0.09(+1.85%)
Oct 04, 2011 4.818 5.040 4.656 4.999 161,372 +0.12(+2.47%)
Oct 03, 2011 5.142 5.170 4.878 4.878 120,557 -0.28(-5.48%)
Sep 30, 2011 5.096 5.277 5.096 5.161 84,564 +0.02(+0.36%)
Sep 29, 2011 5.161 5.207 5.101 5.142 47,722 +0.05(+0.91%)
Sep 28, 2011 5.249 5.281 5.096 5.096 72,368 -0.19(-3.68%)
Sep 27, 2011 5.268 5.305 5.203 5.291 125,234 +0.07(+1.33%)
Sep 26, 2011 5.230 5.235 5.096 5.221 32,902 +0.00(+0.00%)
Sep 23, 2011 5.147 5.286 5.147 5.221 54,973 +0.07(+1.35%)
Sep 22, 2011 5.133 5.258 5.133 5.152 82,632 -0.06(-1.24%)
Sep 21, 2011 5.258 5.328 5.193 5.217 114,181 -0.02(-0.44%)
Sep 20, 2011 5.365 5.411 5.240 5.240 82,800 -0.08(-1.48%)
Sep 19, 2011 5.351 5.365 5.286 5.318 33,690 -0.04(-0.78%)
Sep 16, 2011 5.360 5.411 5.286 5.360 259,749 -0.06(-1.03%)
Sep 15, 2011 5.434 5.444 5.281 5.416 105,054 +0.02(+0.43%)
Sep 14, 2011 5.425 5.448 5.249 5.393 100,608 -0.03(-0.51%)
Sep 13, 2011 5.272 5.448 5.235 5.420 70,754 +0.14(+2.63%)
Sep 12, 2011 4.990 5.314 4.990 5.281 83,273 +0.13(+2.43%)
Sep 09, 2011 5.235 5.277 5.142 5.156 69,120 -0.07(-1.42%)
Sep 08, 2011 5.318 5.351 5.230 5.230 65,340 -0.10(-1.91%)
Sep 07, 2011 5.318 5.383 5.240 5.332 85,041 +0.06(+1.14%)
Sep 06, 2011 5.096 5.323 5.096 5.272 84,285 +0.10(+1.88%)
Sep 02, 2011 5.207 5.254 5.166 5.175 78,505 -0.07(-1.41%)
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.