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

Whitestone REIT (NY: WSR )

13.15 +0.07 (+0.57%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 6, 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 (%)
Nov 30, 2011 5.428 5.501 5.322 5.501 108,994 +0.14(+2.66%)
Nov 29, 2011 5.488 5.492 5.331 5.359 16,721 -0.17(-3.00%)
Nov 28, 2011 5.529 5.529 5.423 5.524 74,033 +0.16(+3.00%)
Nov 25, 2011 5.363 5.446 5.346 5.363 24,871 +0.00(+0.00%)
Nov 23, 2011 5.409 5.524 5.363 5.363 126,224 -0.06(-1.02%)
Nov 22, 2011 5.414 5.584 5.349 5.418 60,428 +0.03(+0.51%)
Nov 21, 2011 5.464 5.478 5.372 5.391 42,705 -0.08(-1.43%)
Nov 18, 2011 5.469 5.478 5.455 5.469 46,068 +0.01(+0.25%)
Nov 17, 2011 5.469 5.547 5.441 5.455 52,311 +0.00(+0.00%)
Nov 16, 2011 5.492 5.524 5.451 5.455 60,626 -0.04(-0.67%)
Nov 15, 2011 5.446 5.524 5.391 5.492 63,072 +0.02(+0.42%)
Nov 14, 2011 5.506 5.506 5.340 5.469 50,141 -0.04(-0.67%)
Nov 11, 2011 5.520 5.520 5.428 5.506 37,563 +0.00(+0.00%)
Nov 10, 2011 5.317 5.524 5.317 5.506 70,210 +0.21(+4.00%)
Nov 09, 2011 5.253 5.494 5.253 5.294 82,828 -0.14(-2.62%)
Nov 08, 2011 5.363 5.464 5.299 5.437 29,613 +0.07(+1.29%)
Nov 07, 2011 5.359 5.386 5.285 5.368 39,208 -0.00(-0.09%)
Nov 04, 2011 5.395 5.418 5.349 5.372 43,969 -0.03(-0.60%)
Nov 03, 2011 5.330 5.423 5.317 5.405 40,576 +0.11(+2.09%)
Nov 02, 2011 5.161 5.317 5.156 5.294 58,506 +0.14(+2.77%)
Nov 01, 2011 5.317 5.377 5.151 5.151 82,396 -0.23(-4.36%)
Oct 31, 2011 5.430 5.490 5.386 5.386 63,391 -0.11(-2.01%)
Oct 28, 2011 5.497 5.524 5.322 5.497 78,368 -0.03(-0.50%)
Oct 27, 2011 5.552 5.570 5.432 5.524 156,070 +0.03(+0.59%)
Oct 26, 2011 5.478 5.565 5.326 5.492 99,185 -0.01(-0.25%)
Oct 25, 2011 5.543 5.612 5.451 5.506 53,444 -0.05(-0.91%)
Oct 24, 2011 5.496 5.570 5.469 5.557 77,682 +0.09(+1.60%)
Oct 21, 2011 5.515 5.515 5.340 5.469 66,321 +0.01(+0.17%)
Oct 20, 2011 5.377 5.469 5.207 5.460 75,041 +0.11(+1.98%)
Oct 19, 2011 5.478 5.478 5.317 5.354 94,845 -0.09(-1.69%)
Oct 18, 2011 5.382 5.464 5.303 5.446 59,989 +0.11(+1.98%)
Oct 17, 2011 5.464 5.464 5.280 5.340 41,126 -0.15(-2.68%)
Oct 14, 2011 5.428 5.497 5.294 5.488 61,088 +0.06(+1.19%)
Oct 13, 2011 5.524 5.524 5.156 5.423 75,862 -0.19(-3.44%)
Oct 12, 2011 5.418 5.616 5.340 5.616 80,699 +0.21(+3.83%)
Oct 11, 2011 5.432 5.470 5.349 5.409 31,716 -0.05(-0.93%)
Oct 10, 2011 5.174 5.460 5.165 5.460 245,761 +0.31(+5.99%)
Oct 07, 2011 5.202 5.211 5.119 5.151 37,702 -0.03(-0.62%)
Oct 06, 2011 5.115 5.197 4.907 5.184 82,052 +0.12(+2.46%)
Oct 05, 2011 4.977 5.101 4.926 5.059 46,270 +0.09(+1.85%)
Oct 04, 2011 4.788 5.009 4.627 4.967 162,396 +0.12(+2.47%)
Oct 03, 2011 5.110 5.138 4.848 4.848 121,322 -0.28(-5.48%)
Sep 30, 2011 5.064 5.244 5.064 5.128 85,100 +0.02(+0.36%)
Sep 29, 2011 5.128 5.174 5.069 5.110 48,025 +0.05(+0.91%)
Sep 28, 2011 5.216 5.248 5.064 5.064 72,827 -0.19(-3.68%)
Sep 27, 2011 5.234 5.271 5.170 5.257 126,029 +0.07(+1.33%)
Sep 26, 2011 5.197 5.202 5.064 5.188 33,110 +0.00(+0.00%)
Sep 23, 2011 5.115 5.253 5.115 5.188 55,321 +0.07(+1.35%)
Sep 22, 2011 5.101 5.225 5.101 5.119 83,156 -0.06(-1.24%)
Sep 21, 2011 5.225 5.294 5.161 5.184 114,905 -0.02(-0.44%)
Sep 20, 2011 5.331 5.377 5.207 5.207 83,325 -0.08(-1.48%)
Sep 19, 2011 5.317 5.331 5.253 5.285 33,903 -0.04(-0.78%)
Sep 16, 2011 5.326 5.377 5.253 5.326 261,396 -0.06(-1.03%)
Sep 15, 2011 5.400 5.409 5.248 5.382 105,721 +0.02(+0.43%)
Sep 14, 2011 5.391 5.414 5.216 5.359 101,246 -0.03(-0.51%)
Sep 13, 2011 5.239 5.414 5.202 5.386 71,202 +0.14(+2.63%)
Sep 12, 2011 4.958 5.280 4.958 5.248 83,801 +0.12(+2.43%)
Sep 09, 2011 5.202 5.244 5.110 5.124 69,558 -0.07(-1.42%)
Sep 08, 2011 5.285 5.317 5.197 5.197 65,754 -0.10(-1.91%)
Sep 07, 2011 5.285 5.349 5.207 5.299 85,580 +0.06(+1.14%)
Sep 06, 2011 5.064 5.290 5.064 5.239 84,820 +0.10(+1.88%)
Sep 02, 2011 5.174 5.221 5.133 5.142 79,003 -0.07(-1.41%)
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.