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

Whitestone REIT (NY: WSR )

12.39 +0.05 (+0.45%)
Streaming Delayed Price Updated: 12:47 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 (%)
May 24, 2011 6.019 6.042 5.972 5.996 113,576 -0.02(-0.38%)
May 23, 2011 5.972 6.033 5.894 6.018 218,543 +0.05(+0.77%)
May 20, 2011 5.903 5.977 5.870 5.972 126,433 +0.03(+0.47%)
May 19, 2011 5.982 5.986 5.917 5.945 111,308 -0.03(-0.54%)
May 18, 2011 5.931 5.986 5.889 5.977 231,199 +0.05(+0.78%)
May 17, 2011 5.792 5.977 5.792 5.931 206,012 +0.05(+0.79%)
May 16, 2011 5.833 5.926 5.833 5.884 194,817 +0.06(+1.03%)
May 13, 2011 5.861 5.884 5.824 5.824 247,891 -0.01(-0.24%)
May 12, 2011 5.745 5.898 5.699 5.838 264,430 +0.10(+1.78%)
May 11, 2011 5.560 5.745 5.560 5.736 85,952 -0.01(-0.16%)
May 10, 2011 5.676 5.769 5.583 5.745 258,501 +0.05(+0.89%)
May 09, 2011 5.653 5.694 5.620 5.694 170,750 +0.06(+1.07%)
May 06, 2011 5.630 5.699 5.629 5.634 288,156 +0.06(+1.00%)
May 05, 2011 5.532 5.699 5.514 5.579 2,858,745 -0.25(-4.22%)
May 04, 2011 6.037 6.060 5.815 5.824 400,258 -0.20(-3.31%)
May 03, 2011 6.255 6.301 6.023 6.023 324,814 -0.29(-4.62%)
May 02, 2011 6.311 6.320 6.297 6.315 142,292 -0.11(-1.73%)
Apr 29, 2011 6.533 6.603 6.426 6.426 35,725 -0.14(-2.12%)
Apr 28, 2011 6.533 6.626 6.514 6.565 39,243 +0.00(+0.00%)
Apr 27, 2011 6.607 6.624 6.556 6.565 14,805 -0.08(-1.19%)
Apr 26, 2011 6.579 6.649 6.579 6.644 28,020 +0.04(+0.56%)
Apr 25, 2011 6.607 6.718 6.589 6.607 23,276 -0.02(-0.31%)
Apr 21, 2011 6.533 6.922 6.533 6.628 30,330 +0.07(+1.02%)
Apr 20, 2011 6.487 6.565 6.445 6.561 17,330 +0.10(+1.51%)
Apr 19, 2011 6.459 6.487 6.445 6.464 19,327 -0.02(-0.29%)
Apr 18, 2011 6.505 6.547 6.477 6.482 15,984 -0.03(-0.43%)
Apr 15, 2011 6.487 6.510 6.477 6.510 10,614 +0.02(+0.29%)
Apr 14, 2011 6.496 6.538 6.473 6.491 32,410 +0.04(+0.65%)
Apr 13, 2011 6.487 6.556 6.440 6.450 21,662 -0.02(-0.36%)
Apr 12, 2011 6.542 6.566 6.473 6.473 14,486 -0.07(-1.06%)
Apr 11, 2011 6.491 6.598 6.491 6.542 9,239 +0.01(+0.14%)
Apr 08, 2011 6.570 6.575 6.533 6.533 3,880 -0.02(-0.28%)
Apr 07, 2011 6.487 6.589 6.487 6.552 19,605 -0.03(-0.42%)
Apr 06, 2011 6.524 6.718 6.524 6.579 61,342 +0.03(+0.50%)
Apr 05, 2011 6.573 6.579 6.510 6.547 21,750 -0.01(-0.21%)
Apr 04, 2011 6.552 6.579 6.514 6.561 2,112 +0.04(+0.57%)
Apr 01, 2011 6.603 6.626 6.468 6.524 48,791 -0.11(-1.61%)
Mar 31, 2011 6.649 6.667 6.621 6.630 8,708 +0.00(+0.07%)
Mar 30, 2011 6.561 6.642 6.561 6.626 24,202 +0.06(+0.92%)
Mar 29, 2011 6.732 6.732 6.563 6.565 30,284 -0.09(-1.32%)
Mar 28, 2011 6.677 6.741 6.607 6.654 25,430 +0.06(+0.91%)
Mar 25, 2011 6.556 6.690 6.556 6.593 20,978 +0.06(+0.92%)
Mar 24, 2011 6.626 6.667 6.533 6.533 20,171 -0.06(-0.91%)
Mar 23, 2011 6.654 6.654 6.584 6.593 19,938 -0.02(-0.28%)
Mar 22, 2011 6.718 6.718 6.565 6.612 38,084 -0.08(-1.18%)
Mar 21, 2011 6.635 6.691 6.626 6.691 60,252 +0.00(+0.07%)
Mar 18, 2011 6.709 6.755 6.677 6.686 25,560 +0.01(+0.21%)
Mar 17, 2011 6.704 6.751 6.672 6.672 19,566 +0.00(+0.00%)
Mar 16, 2011 6.732 6.737 6.672 6.672 13,225 -0.02(-0.35%)
Mar 15, 2011 6.750 6.751 6.672 6.695 38,904 +0.02(+0.35%)
Mar 14, 2011 6.663 6.788 6.630 6.672 25,577 +0.05(+0.70%)
Mar 11, 2011 6.584 6.667 6.584 6.626 15,945 -0.03(-0.42%)
Mar 10, 2011 6.755 6.755 6.603 6.654 24,241 -0.07(-1.10%)
Mar 09, 2011 6.732 6.765 6.710 6.728 46,135 +0.00(+0.07%)
Mar 08, 2011 6.686 6.739 6.686 6.723 20,471 +0.07(+1.10%)
Mar 07, 2011 6.742 6.742 6.645 6.650 28,780 -0.14(-2.10%)
Mar 04, 2011 6.811 6.811 6.728 6.793 26,833 -0.05(-0.74%)
Mar 03, 2011 6.765 6.843 6.658 6.843 15,524 +0.04(+0.54%)
Mar 02, 2011 6.788 6.876 6.742 6.806 31,704 +0.09(+1.31%)
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.