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

Whitestone REIT (NY: WSR )

13.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2011 6.722 6.722 6.621 6.635 23,656 -0.14(-2.11%)
Jan 28, 2011 6.754 6.823 6.630 6.777 24,697 -0.02(-0.27%)
Jan 27, 2011 6.823 6.837 6.768 6.796 34,114 -0.03(-0.40%)
Jan 26, 2011 6.800 6.833 6.653 6.823 28,897 +0.00(+0.00%)
Jan 25, 2011 6.791 6.823 6.699 6.823 30,177 +0.09(+1.30%)
Jan 24, 2011 6.658 6.782 6.658 6.736 44,012 +0.15(+2.31%)
Jan 21, 2011 6.612 6.704 6.584 6.584 33,185 -0.09(-1.38%)
Jan 20, 2011 6.759 6.759 6.648 6.676 17,143 -0.10(-1.45%)
Jan 19, 2011 6.717 6.782 6.713 6.775 21,365 +0.08(+1.20%)
Jan 18, 2011 6.812 6.837 6.676 6.694 22,017 -0.03(-0.48%)
Jan 14, 2011 6.630 6.800 6.478 6.727 60,501 +0.10(+1.46%)
Jan 13, 2011 6.584 6.630 6.552 6.630 70,193 +0.04(+0.63%)
Jan 12, 2011 6.552 6.625 6.533 6.589 36,404 +0.00(+0.07%)
Jan 11, 2011 6.676 6.722 6.584 6.584 50,013 -0.10(-1.52%)
Jan 10, 2011 6.879 6.879 6.681 6.685 36,601 -0.13(-1.96%)
Jan 07, 2011 6.722 6.874 6.722 6.819 40,061 +0.07(+1.09%)
Jan 06, 2011 6.814 6.833 6.676 6.745 37,231 +0.01(+0.14%)
Jan 05, 2011 6.676 6.775 6.630 6.736 27,855 +0.08(+1.25%)
Jan 04, 2011 6.741 6.860 6.630 6.653 59,593 -0.12(-1.70%)
Jan 03, 2011 6.828 6.860 6.354 6.768 34,597 -0.05(-0.68%)
Dec 31, 2010 6.773 6.860 6.630 6.814 28,320 -0.05(-0.67%)
Dec 30, 2010 6.685 6.879 6.584 6.860 9,838 +0.05(+0.74%)
Dec 29, 2010 6.764 6.812 6.584 6.810 13,188 -0.01(-0.14%)
Dec 28, 2010 6.681 6.819 6.566 6.819 76,808 +0.17(+2.49%)
Dec 27, 2010 6.543 6.879 6.543 6.653 80,342 -0.01(-0.21%)
Dec 23, 2010 6.533 6.722 6.533 6.667 31,669 +0.11(+1.69%)
Dec 22, 2010 6.446 6.561 6.441 6.556 40,107 +0.15(+2.37%)
Dec 21, 2010 6.423 6.464 6.400 6.404 34,601 -0.02(-0.29%)
Dec 20, 2010 6.418 6.423 6.363 6.423 29,299 +0.08(+1.31%)
Dec 17, 2010 6.423 6.510 6.340 6.340 42,044 -0.08(-1.29%)
Dec 16, 2010 6.423 6.423 6.363 6.423 41,614 -0.02(-0.29%)
Dec 15, 2010 6.427 6.446 6.354 6.441 34,108 -0.03(-0.50%)
Dec 14, 2010 6.386 6.533 6.308 6.473 68,498 +0.09(+1.44%)
Dec 13, 2010 6.404 6.446 6.220 6.381 48,929 -0.03(-0.39%)
Dec 10, 2010 6.308 6.667 6.308 6.407 38,560 +0.09(+1.49%)
Dec 09, 2010 6.340 6.423 6.289 6.312 39,683 -0.04(-0.65%)
Dec 08, 2010 6.418 6.492 6.354 6.354 36,488 -0.09(-1.43%)
Dec 07, 2010 6.377 6.446 6.377 6.446 10,523 +0.07(+1.08%)
Dec 06, 2010 6.377 6.556 6.377 6.377 40,035 -0.04(-0.57%)
Dec 03, 2010 6.418 6.423 6.400 6.413 13,062 -0.02(-0.36%)
Dec 02, 2010 6.335 6.441 6.331 6.437 34,705 +0.08(+1.30%)
Dec 01, 2010 6.414 6.450 6.354 6.354 35,359 -0.02(-0.36%)
Nov 30, 2010 6.404 6.441 6.335 6.377 26,669 -0.05(-0.72%)
Nov 29, 2010 6.515 6.515 6.308 6.423 30,928 -0.09(-1.34%)
Nov 26, 2010 6.460 6.584 6.460 6.510 18,524 +0.07(+1.14%)
Nov 24, 2010 6.404 6.437 6.437 6.437 45,111 -0.00(-0.06%)
Nov 23, 2010 6.455 6.455 6.312 6.441 21,591 -0.02(-0.29%)
Nov 22, 2010 6.441 6.469 6.335 6.460 79,410 +0.04(+0.65%)
Nov 19, 2010 6.561 6.561 6.294 6.418 38,858 +0.00(+0.07%)
Nov 18, 2010 6.331 6.446 6.239 6.414 18,691 +0.08(+1.31%)
Nov 17, 2010 6.317 6.381 6.170 6.331 23,239 +0.07(+1.18%)
Nov 16, 2010 6.400 6.400 6.239 6.257 38,836 -0.07(-1.16%)
Nov 15, 2010 6.239 6.423 6.239 6.331 40,684 +0.07(+1.10%)
Nov 12, 2010 6.280 6.308 6.205 6.262 35,320 -0.02(-0.29%)
Nov 11, 2010 6.252 6.308 6.239 6.280 19,362 -0.05(-0.80%)
Nov 10, 2010 6.308 6.354 6.285 6.331 43,134 +0.02(+0.37%)
Nov 09, 2010 6.234 6.331 6.216 6.308 47,309 +0.06(+0.88%)
Nov 08, 2010 6.303 6.303 6.239 6.252 42,022 -0.01(-0.15%)
Nov 05, 2010 6.289 6.391 6.216 6.262 40,409 -0.02(-0.29%)
Nov 04, 2010 6.308 6.395 6.197 6.280 96,945 -0.04(-0.58%)
Nov 03, 2010 6.308 6.418 6.308 6.317 82,225 +0.03(+0.51%)
Nov 02, 2010 6.262 6.331 6.216 6.285 95,133 +0.14(+2.32%)
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.