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 (%)
Aug 31, 2011 5.384 5.389 5.282 5.338 115,820 -0.05(-0.86%)
Aug 30, 2011 5.398 5.440 5.305 5.384 87,038 -0.07(-1.27%)
Aug 29, 2011 5.421 5.453 5.263 5.453 139,902 +0.06(+1.03%)
Aug 26, 2011 5.324 5.407 5.250 5.398 62,091 +0.07(+1.30%)
Aug 25, 2011 5.384 5.474 5.277 5.328 79,674 -0.06(-1.03%)
Aug 24, 2011 5.342 5.463 5.301 5.384 98,494 +0.03(+0.61%)
Aug 23, 2011 5.213 5.393 5.148 5.352 151,438 +0.20(+3.87%)
Aug 22, 2011 5.222 5.268 5.120 5.152 115,389 -0.06(-1.16%)
Aug 19, 2011 5.342 5.389 5.194 5.213 91,788 -0.13(-2.51%)
Aug 18, 2011 5.333 5.449 5.328 5.347 98,393 -0.13(-2.29%)
Aug 17, 2011 5.435 5.537 5.435 5.472 87,094 +0.07(+1.37%)
Aug 16, 2011 5.407 5.495 5.384 5.398 74,501 -0.06(-1.19%)
Aug 15, 2011 5.370 5.463 5.328 5.463 252,417 +0.19(+3.69%)
Aug 12, 2011 5.375 5.467 5.222 5.268 69,019 +0.00(+0.00%)
Aug 11, 2011 5.078 5.328 5.078 5.268 127,298 +0.18(+3.46%)
Aug 10, 2011 5.375 5.477 5.060 5.092 112,844 -0.21(-4.02%)
Aug 09, 2011 5.560 6.070 5.023 5.305 231,322 +0.16(+3.15%)
Aug 08, 2011 5.560 5.718 5.041 5.143 285,447 -0.51(-9.09%)
Aug 05, 2011 5.620 5.699 5.560 5.657 107,103 +0.04(+0.74%)
Aug 04, 2011 5.699 5.745 5.565 5.616 165,376 -0.14(-2.49%)
Aug 03, 2011 5.769 5.801 5.722 5.759 48,960 -0.01(-0.24%)
Aug 02, 2011 5.824 6.028 5.773 5.773 81,083 -0.05(-0.80%)
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.