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

Whitestone REIT (NY: WSR )

13.38 +0.30 (+2.33%)
Streaming Delayed Price Updated: 3:52 PM 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, 2012 6.381 6.469 6.312 6.469 6,770,545 +0.12(+1.89%)
Nov 29, 2012 6.289 6.354 6.220 6.349 507,923 +0.07(+1.17%)
Nov 28, 2012 6.174 6.285 6.073 6.275 414,416 +0.01(+0.15%)
Nov 27, 2012 6.354 6.354 6.234 6.266 492,578 -0.06(-1.02%)
Nov 26, 2012 6.308 6.363 6.271 6.331 527,419 +0.03(+0.44%)
Nov 23, 2012 6.220 6.437 6.183 6.303 326,038 +0.12(+1.86%)
Nov 21, 2012 6.096 6.202 6.064 6.188 329,072 +0.12(+1.90%)
Nov 20, 2012 6.045 6.096 5.949 6.073 285,941 -0.01(-0.23%)
Nov 19, 2012 6.156 6.156 6.013 6.087 325,206 +0.01(+0.23%)
Nov 16, 2012 5.903 6.096 5.875 6.073 524,504 +0.14(+2.41%)
Nov 15, 2012 5.663 5.980 5.663 5.930 943,430 +0.36(+6.53%)
Nov 14, 2012 5.847 5.866 5.557 5.566 445,753 -0.27(-4.65%)
Nov 13, 2012 5.889 5.916 5.778 5.838 339,089 +0.01(+0.16%)
Nov 12, 2012 5.852 5.916 5.755 5.829 784,252 -0.03(-0.47%)
Nov 09, 2012 5.893 5.898 5.792 5.856 1,003,371 -0.06(-0.93%)
Nov 08, 2012 6.119 6.119 5.912 5.912 417,162 -0.14(-2.28%)
Nov 07, 2012 6.054 6.122 5.962 6.050 284,401 -0.04(-0.61%)
Nov 06, 2012 6.124 6.137 6.054 6.087 202,317 -0.01(-0.15%)
Nov 05, 2012 6.188 6.188 6.077 6.096 219,503 -0.05(-0.82%)
Nov 02, 2012 6.229 6.229 6.147 6.147 232,891 -0.05(-0.82%)
Nov 01, 2012 6.229 6.252 6.147 6.197 238,973 -0.00(-0.07%)
Oct 31, 2012 6.110 6.239 6.077 6.202 418,078 +0.07(+1.13%)
Oct 26, 2012 6.137 6.133 6.133 6.133 243,910 +0.02(+0.30%)
Oct 25, 2012 6.160 6.200 6.077 6.114 364,355 -0.03(-0.45%)
Oct 24, 2012 6.206 6.216 6.128 6.142 322,078 -0.03(-0.45%)
Oct 23, 2012 6.133 6.170 6.059 6.170 375,213 +0.21(+3.47%)
Oct 19, 2012 5.999 6.004 5.944 5.962 257,923 -0.03(-0.46%)
Oct 18, 2012 6.027 6.031 5.962 5.990 483,217 -0.04(-0.69%)
Oct 17, 2012 6.031 6.054 6.008 6.031 184,774 -0.01(-0.23%)
Oct 16, 2012 6.027 6.059 5.962 6.045 221,076 +0.04(+0.69%)
Oct 15, 2012 6.004 6.059 5.962 6.004 180,098 +0.00(+0.08%)
Oct 12, 2012 6.073 6.096 5.953 5.999 382,990 -0.06(-0.99%)
Oct 11, 2012 6.036 6.096 6.036 6.059 267,612 -0.01(-0.15%)
Oct 10, 2012 6.091 6.109 6.045 6.068 218,613 -0.02(-0.38%)
Oct 09, 2012 6.096 6.137 6.041 6.091 191,683 +0.01(+0.23%)
Oct 08, 2012 6.045 6.096 6.022 6.077 184,381 +0.04(+0.69%)
Oct 05, 2012 6.064 6.110 6.018 6.036 207,812 -0.02(-0.38%)
Oct 04, 2012 6.096 6.128 6.031 6.059 179,311 -0.03(-0.45%)
Oct 03, 2012 6.008 6.141 5.999 6.087 277,277 +0.07(+1.23%)
Oct 02, 2012 6.041 6.068 5.990 6.013 239,855 -0.03(-0.46%)
Oct 01, 2012 6.068 6.133 6.031 6.041 248,594 -0.04(-0.61%)
Sep 28, 2012 6.077 6.101 6.054 6.077 333,698 -0.03(-0.45%)
Sep 27, 2012 6.091 6.128 6.059 6.105 376,974 -0.00(-0.08%)
Sep 26, 2012 6.156 6.181 6.082 6.110 232,933 -0.03(-0.45%)
Sep 25, 2012 6.188 6.216 6.137 6.137 275,540 -0.04(-0.60%)
Sep 24, 2012 6.188 6.216 6.160 6.174 304,785 -0.03(-0.45%)
Sep 21, 2012 6.156 6.243 6.128 6.202 930,474 +0.09(+1.43%)
Sep 20, 2012 6.059 6.124 6.036 6.114 230,795 +0.02(+0.30%)
Sep 19, 2012 6.036 6.128 6.008 6.096 343,619 +0.03(+0.46%)
Sep 18, 2012 6.059 6.137 6.059 6.068 166,903 -0.01(-0.15%)
Sep 17, 2012 6.156 6.165 6.054 6.077 211,089 -0.06(-0.98%)
Sep 14, 2012 6.096 6.147 6.096 6.137 230,213 +0.04(+0.68%)
Sep 13, 2012 6.064 6.101 6.041 6.096 487,850 +0.06(+0.99%)
Sep 12, 2012 6.031 6.096 6.013 6.036 152,642 +0.01(+0.15%)
Sep 11, 2012 5.985 6.051 5.981 6.027 164,160 +0.04(+0.61%)
Sep 10, 2012 6.054 6.073 5.985 5.990 220,476 -0.06(-1.06%)
Sep 07, 2012 6.128 6.128 6.041 6.054 324,104 -0.03(-0.53%)
Sep 06, 2012 6.096 6.147 6.064 6.087 374,187 +0.00(+0.00%)
Sep 05, 2012 6.101 6.101 6.064 6.087 255,432 -0.01(-0.15%)
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.