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

Whitestone REIT (NY: WSR )

11.64 +0.04 (+0.39%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 2, 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, 2012 6.093 6.093 6.033 6.088 809,818 +0.02(+0.38%)
Aug 30, 2012 6.042 6.070 6.000 6.065 387,162 +0.05(+0.77%)
Aug 29, 2012 5.954 6.056 5.945 6.019 687,641 +0.02(+0.31%)
Aug 27, 2012 5.977 6.009 5.968 6.000 609,365 +0.00(+0.00%)
Aug 24, 2012 5.898 6.070 5.894 6.000 1,341,148 +0.09(+1.49%)
Aug 23, 2012 5.917 5.931 5.894 5.912 3,835,204 -0.27(-4.35%)
Aug 22, 2012 6.223 6.255 6.181 6.181 107,002 -0.07(-1.11%)
Aug 21, 2012 6.172 6.255 6.172 6.250 106,462 +0.07(+1.12%)
Aug 20, 2012 6.325 6.348 6.162 6.181 182,897 -0.07(-1.11%)
Aug 17, 2012 6.246 6.250 6.125 6.250 73,128 +0.08(+1.35%)
Aug 16, 2012 6.074 6.186 6.074 6.167 78,422 +0.06(+1.06%)
Aug 15, 2012 6.116 6.181 6.070 6.102 172,414 -0.04(-0.68%)
Aug 14, 2012 6.250 6.255 6.122 6.144 124,369 -0.07(-1.12%)
Aug 13, 2012 6.167 6.260 6.139 6.213 105,981 +0.08(+1.28%)
Aug 10, 2012 6.250 6.338 6.098 6.135 269,295 -0.09(-1.49%)
Aug 09, 2012 6.306 6.348 6.213 6.227 250,874 -0.12(-1.83%)
Aug 08, 2012 6.325 6.375 6.279 6.343 54,414 +0.03(+0.44%)
Aug 07, 2012 6.320 6.394 6.255 6.315 112,354 -0.05(-0.80%)
Aug 06, 2012 6.380 6.380 6.306 6.366 62,298 -0.01(-0.22%)
Aug 03, 2012 6.343 6.393 6.343 6.380 72,206 +0.06(+0.88%)
Aug 02, 2012 6.213 6.375 6.213 6.325 47,242 +0.13(+2.17%)
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.