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

Whitestone REIT (NY: WSR )

13.37 +0.29 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2010 6.772 6.859 6.629 6.813 28,323 -0.05(-0.67%)
Dec 30, 2010 6.684 6.878 6.583 6.859 9,840 +0.05(+0.74%)
Dec 29, 2010 6.763 6.811 6.583 6.809 13,189 -0.01(-0.13%)
Dec 28, 2010 6.680 6.818 6.565 6.818 76,817 +0.17(+2.49%)
Dec 27, 2010 6.542 6.878 6.542 6.652 80,352 -0.01(-0.21%)
Dec 23, 2010 6.533 6.721 6.533 6.666 31,672 +0.11(+1.69%)
Dec 22, 2010 6.445 6.560 6.440 6.556 40,111 +0.15(+2.37%)
Dec 21, 2010 6.422 6.463 6.399 6.404 34,605 -0.02(-0.29%)
Dec 20, 2010 6.417 6.422 6.362 6.422 29,303 +0.08(+1.31%)
Dec 17, 2010 6.422 6.510 6.339 6.339 42,049 -0.08(-1.29%)
Dec 16, 2010 6.422 6.422 6.362 6.422 41,619 -0.02(-0.29%)
Dec 15, 2010 6.427 6.445 6.353 6.440 34,112 -0.03(-0.50%)
Dec 14, 2010 6.385 6.533 6.307 6.473 68,507 +0.09(+1.44%)
Dec 13, 2010 6.404 6.445 6.219 6.381 48,935 -0.03(-0.39%)
Dec 10, 2010 6.307 6.666 6.307 6.406 38,565 +0.09(+1.49%)
Dec 09, 2010 6.339 6.422 6.289 6.312 39,688 -0.04(-0.65%)
Dec 08, 2010 6.417 6.491 6.353 6.353 36,493 -0.09(-1.43%)
Dec 07, 2010 6.376 6.445 6.376 6.445 10,524 +0.07(+1.08%)
Dec 06, 2010 6.376 6.556 6.376 6.376 40,040 -0.04(-0.57%)
Dec 03, 2010 6.417 6.422 6.399 6.412 13,063 -0.02(-0.36%)
Dec 02, 2010 6.335 6.440 6.330 6.436 34,709 +0.08(+1.30%)
Dec 01, 2010 6.413 6.450 6.353 6.353 35,363 -0.02(-0.36%)
Nov 30, 2010 6.404 6.440 6.335 6.376 26,672 -0.05(-0.72%)
Nov 29, 2010 6.514 6.514 6.307 6.422 30,932 -0.09(-1.34%)
Nov 26, 2010 6.459 6.583 6.459 6.510 18,526 +0.07(+1.14%)
Nov 24, 2010 6.404 6.436 6.436 6.436 45,116 -0.00(-0.06%)
Nov 23, 2010 6.454 6.454 6.312 6.440 21,593 -0.02(-0.29%)
Nov 22, 2010 6.440 6.468 6.335 6.459 79,420 +0.04(+0.65%)
Nov 19, 2010 6.560 6.560 6.293 6.417 38,862 +0.00(+0.07%)
Nov 18, 2010 6.330 6.445 6.238 6.413 18,694 +0.08(+1.31%)
Nov 17, 2010 6.316 6.381 6.169 6.330 23,242 +0.07(+1.18%)
Nov 16, 2010 6.399 6.399 6.238 6.256 38,841 -0.07(-1.16%)
Nov 15, 2010 6.238 6.422 6.238 6.330 40,689 +0.07(+1.10%)
Nov 12, 2010 6.279 6.307 6.205 6.261 35,324 -0.02(-0.29%)
Nov 11, 2010 6.252 6.307 6.238 6.279 19,365 -0.05(-0.80%)
Nov 10, 2010 6.307 6.353 6.284 6.330 43,140 +0.02(+0.36%)
Nov 09, 2010 6.233 6.330 6.215 6.307 47,314 +0.06(+0.88%)
Nov 08, 2010 6.302 6.302 6.238 6.252 42,027 -0.01(-0.15%)
Nov 05, 2010 6.289 6.390 6.215 6.261 40,413 -0.02(-0.29%)
Nov 04, 2010 6.307 6.394 6.196 6.279 96,956 -0.04(-0.58%)
Nov 03, 2010 6.307 6.417 6.307 6.316 82,235 +0.03(+0.51%)
Nov 02, 2010 6.261 6.330 6.215 6.284 95,144 +0.14(+2.32%)
Nov 01, 2010 6.261 6.459 6.081 6.141 98,978 +0.00(+0.07%)
Oct 29, 2010 6.095 6.137 6.035 6.137 86,034 +0.05(+0.83%)
Oct 28, 2010 6.031 6.086 6.026 6.086 61,436 -0.01(-0.23%)
Oct 27, 2010 6.008 6.123 6.008 6.100 52,065 -0.02(-0.38%)
Oct 25, 2010 6.081 6.146 6.031 6.123 171,078 +0.04(+0.68%)
Oct 22, 2010 6.095 6.302 6.072 6.081 171,267 +0.02(+0.41%)
Oct 21, 2010 6.003 6.233 5.962 6.057 182,311 +0.07(+1.20%)
Oct 20, 2010 6.031 6.035 5.962 5.985 181,018 +0.02(+0.39%)
Oct 19, 2010 6.012 6.031 5.948 5.962 115,826 -0.01(-0.15%)
Oct 18, 2010 6.031 6.031 5.916 5.971 155,208 +0.06(+0.93%)
Oct 15, 2010 5.911 6.031 5.860 5.916 82,552 +0.01(+0.16%)
Oct 14, 2010 5.962 5.975 5.858 5.906 110,267 -0.03(-0.47%)
Oct 13, 2010 5.962 5.962 5.828 5.934 169,277 +0.00(+0.00%)
Oct 12, 2010 5.916 5.952 5.764 5.934 244,896 +0.01(+0.23%)
Oct 11, 2010 463.22 5.962 5.784 5.920 322,983 +0.17(+3.04%)
Oct 08, 2010 5.745 5.870 5.552 5.745 82,185 +0.16(+2.89%)
Oct 07, 2010 5.511 5.593 5.511 5.584 46,669 +0.02(+0.33%)
Oct 06, 2010 5.524 5.570 5.524 5.566 55,408 +0.03(+0.58%)
Oct 05, 2010 5.547 5.547 5.476 5.534 182,269 +0.00(+0.00%)
Oct 04, 2010 5.506 5.543 5.483 5.534 25,230 +0.01(+0.21%)
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.