Indicators

Whitestone REIT (NY: WSR )

13.42 +0.34 (+2.60%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	5.833	5.870	5.810	5.860	52,400	+0.04(+0.71%)
Jan 30, 2012	5.879	5.884	5.764	5.819	89,742	-0.07(-1.17%)
Jan 27, 2012	5.870	5.888	5.833	5.888	53,788	+0.02(+0.31%)
Jan 26, 2012	5.847	5.883	5.828	5.870	123,138	+0.02(+0.39%)
Jan 25, 2012	5.787	5.874	5.768	5.847	122,347	+0.02(+0.40%)
Jan 24, 2012	5.810	5.824	5.755	5.824	154,873	+0.03(+0.48%)
Jan 23, 2012	5.782	5.828	5.763	5.796	91,326	+0.01(+0.24%)
Jan 20, 2012	5.805	5.810	5.764	5.782	81,442	-0.02(-0.32%)
Jan 19, 2012	5.847	5.847	5.787	5.801	95,264	-0.05(-0.79%)
Jan 18, 2012	5.750	5.847	5.750	5.847	98,012	+0.09(+1.60%)
Jan 17, 2012	5.773	5.819	5.741	5.755	59,883	+0.00(+0.00%)
Jan 13, 2012	5.755	5.798	5.727	5.755	38,769	-0.04(-0.64%)
Jan 12, 2012	5.750	5.796	5.702	5.791	96,465	+0.06(+1.04%)
Jan 11, 2012	5.741	5.768	5.639	5.731	98,770	+0.02(+0.32%)
Jan 10, 2012	5.722	5.750	5.676	5.713	69,343	+0.01(+0.24%)
Jan 09, 2012	5.699	5.801	5.639	5.699	100,990	+0.03(+0.57%)
Jan 06, 2012	5.685	5.708	5.644	5.667	130,017	+0.00(+0.08%)
Jan 05, 2012	5.630	5.685	5.630	5.662	60,680	+0.03(+0.57%)

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.