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 (%)
Feb 29, 2012 5.972 6.065 5.972 5.996 60,744 -0.01(-0.23%)
Feb 28, 2012 6.014 6.014 5.968 6.009 53,613 -0.05(-0.77%)
Feb 27, 2012 6.023 6.056 6.009 6.056 147,603 +0.03(+0.46%)
Feb 24, 2012 6.070 6.079 6.009 6.028 71,436 -0.04(-0.69%)
Feb 23, 2012 6.005 6.070 6.005 6.070 60,442 +0.06(+1.08%)
Feb 22, 2012 6.000 6.047 5.982 6.005 140,392 +0.00(+0.00%)
Feb 21, 2012 5.931 6.070 5.903 6.005 128,856 +0.07(+1.25%)
Feb 17, 2012 5.852 5.931 5.852 5.931 42,310 +0.02(+0.39%)
Feb 16, 2012 5.889 5.931 5.866 5.908 83,414 +0.04(+0.71%)
Feb 15, 2012 6.014 6.014 5.824 5.866 127,115 -0.07(-1.25%)
Feb 14, 2012 6.000 6.000 5.931 5.940 59,721 -0.08(-1.38%)
Feb 13, 2012 6.005 6.023 5.972 6.023 81,480 +0.03(+0.54%)
Feb 10, 2012 5.945 6.014 5.935 5.991 50,803 +0.03(+0.47%)
Feb 09, 2012 5.986 5.986 5.931 5.963 56,451 -0.03(-0.46%)
Feb 08, 2012 5.996 6.000 5.935 5.991 78,655 +0.05(+0.86%)
Feb 07, 2012 5.972 5.972 5.932 5.940 40,566 -0.01(-0.16%)
Feb 06, 2012 5.908 5.968 5.908 5.949 63,951 -0.00(-0.08%)
Feb 03, 2012 5.921 5.963 5.898 5.954 80,785 +0.05(+0.78%)
Feb 02, 2012 5.945 5.945 5.889 5.908 59,686 -0.01(-0.23%)
Feb 01, 2012 5.908 5.921 5.889 5.921 97,398 +0.02(+0.39%)
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%)
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.