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 (%)
Jan 31, 2012 5.870 5.908 5.847 5.898 52,063 +0.04(+0.71%)
Jan 30, 2012 5.917 5.922 5.801 5.857 89,166 -0.07(-1.17%)
Jan 27, 2012 5.908 5.926 5.870 5.926 53,442 +0.02(+0.31%)
Jan 26, 2012 5.884 5.921 5.866 5.908 122,347 +0.02(+0.39%)
Jan 25, 2012 5.824 5.912 5.806 5.884 121,561 +0.02(+0.40%)
Jan 24, 2012 5.847 5.861 5.792 5.861 153,879 +0.03(+0.48%)
Jan 23, 2012 5.819 5.866 5.800 5.833 90,739 +0.01(+0.24%)
Jan 20, 2012 5.843 5.847 5.801 5.819 80,919 -0.02(-0.32%)
Jan 19, 2012 5.884 5.884 5.824 5.838 94,652 -0.05(-0.79%)
Jan 18, 2012 5.787 5.884 5.787 5.884 97,382 +0.09(+1.60%)
Jan 17, 2012 5.810 5.857 5.778 5.792 59,498 +0.00(+0.00%)
Jan 13, 2012 5.792 5.836 5.764 5.792 38,520 -0.04(-0.64%)
Jan 12, 2012 5.787 5.833 5.738 5.829 95,846 +0.06(+1.04%)
Jan 11, 2012 5.778 5.806 5.676 5.769 98,136 +0.02(+0.32%)
Jan 10, 2012 5.759 5.787 5.713 5.750 68,898 +0.01(+0.24%)
Jan 09, 2012 5.736 5.838 5.676 5.736 100,341 +0.03(+0.57%)
Jan 06, 2012 5.722 5.745 5.681 5.704 129,182 +0.00(+0.08%)
Jan 05, 2012 5.667 5.722 5.667 5.699 60,291 +0.03(+0.57%)
Jan 04, 2012 5.699 5.699 5.630 5.667 50,380 +0.15(+2.77%)
Dec 30, 2011 5.500 5.565 5.389 5.514 87,923 +0.01(+0.25%)
Dec 29, 2011 5.389 5.523 5.389 5.500 101,664 +0.13(+2.50%)
Dec 28, 2011 5.630 5.630 5.310 5.365 113,228 -0.26(-4.69%)
Dec 27, 2011 5.676 5.694 5.606 5.630 88,933 -0.02(-0.33%)
Dec 23, 2011 5.491 5.671 5.477 5.648 84,293 +0.18(+3.22%)
Dec 21, 2011 5.440 5.491 5.407 5.472 57,206 +0.04(+0.68%)
Dec 20, 2011 5.444 5.449 5.340 5.435 130,203 +0.06(+1.03%)
Dec 19, 2011 5.495 5.495 5.305 5.379 99,687 -0.11(-2.03%)
Dec 16, 2011 5.398 5.491 5.268 5.491 298,763 +0.14(+2.60%)
Dec 15, 2011 5.333 5.365 5.296 5.352 107,310 +0.04(+0.79%)
Dec 14, 2011 5.319 5.375 5.259 5.310 140,209 -0.01(-0.26%)
Dec 13, 2011 5.338 5.410 5.134 5.324 82,965 -0.04(-0.78%)
Dec 12, 2011 5.477 5.477 5.352 5.365 93,726 -0.10(-1.78%)
Dec 09, 2011 5.426 5.528 5.384 5.463 97,743 +0.02(+0.43%)
Dec 08, 2011 5.463 5.491 5.426 5.440 37,055 -0.03(-0.59%)
Dec 07, 2011 5.486 5.504 5.421 5.472 56,330 -0.01(-0.17%)
Dec 06, 2011 5.481 5.500 5.394 5.481 46,683 -0.02(-0.42%)
Dec 05, 2011 5.472 5.504 5.421 5.504 58,633 +0.03(+0.59%)
Dec 02, 2011 5.458 5.537 5.430 5.472 45,673 +0.03(+0.51%)
Dec 01, 2011 5.528 5.537 5.352 5.444 72,953 -0.09(-1.67%)
Nov 30, 2011 5.463 5.537 5.356 5.537 108,295 +0.14(+2.66%)
Nov 29, 2011 5.523 5.527 5.365 5.393 16,614 -0.17(-3.00%)
Nov 28, 2011 5.565 5.565 5.458 5.560 73,557 +0.16(+3.00%)
Nov 25, 2011 5.398 5.481 5.381 5.398 24,712 +0.00(+0.00%)
Nov 23, 2011 5.444 5.560 5.398 5.398 125,414 -0.06(-1.02%)
Nov 22, 2011 5.449 5.620 5.384 5.453 60,040 +0.03(+0.51%)
Nov 21, 2011 5.500 5.514 5.407 5.426 42,431 -0.08(-1.43%)
Nov 18, 2011 5.504 5.514 5.491 5.504 45,772 +0.01(+0.25%)
Nov 17, 2011 5.504 5.583 5.477 5.491 51,975 +0.00(+0.00%)
Nov 16, 2011 5.528 5.560 5.486 5.491 60,237 -0.04(-0.67%)
Nov 15, 2011 5.481 5.560 5.426 5.528 62,667 +0.02(+0.42%)
Nov 14, 2011 5.541 5.541 5.375 5.504 49,819 -0.04(-0.67%)
Nov 11, 2011 5.555 5.555 5.463 5.541 37,322 +0.00(+0.00%)
Nov 10, 2011 5.352 5.560 5.352 5.541 69,759 +0.21(+4.00%)
Nov 09, 2011 5.287 5.529 5.287 5.328 82,296 -0.14(-2.62%)
Nov 08, 2011 5.398 5.500 5.333 5.472 29,423 +0.07(+1.29%)
Nov 07, 2011 5.393 5.421 5.319 5.402 38,956 -0.00(-0.09%)
Nov 04, 2011 5.430 5.453 5.384 5.407 43,687 -0.03(-0.60%)
Nov 03, 2011 5.364 5.458 5.352 5.440 40,316 +0.11(+2.09%)
Nov 02, 2011 5.194 5.352 5.189 5.328 58,130 +0.14(+2.77%)
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.