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 (%)
Apr 30, 2012	6.353	6.399	6.307	6.362	127,866	-0.01(-0.14%)
Apr 27, 2012	6.238	6.371	6.183	6.371	93,231	+0.08(+1.24%)
Apr 26, 2012	6.210	6.330	6.178	6.293	67,114	+0.09(+1.41%)
Apr 25, 2012	6.275	6.275	6.137	6.206	75,851	-0.08(-1.32%)
Apr 24, 2012	5.957	6.312	5.952	6.289	113,982	+0.37(+6.30%)
Apr 23, 2012	6.017	6.045	5.883	5.916	121,978	-0.11(-1.76%)
Apr 20, 2012	6.072	6.118	5.994	6.022	142,959	+0.03(+0.46%)
Apr 19, 2012	6.008	6.135	5.985	5.994	42,266	-0.01(-0.15%)
Apr 18, 2012	5.994	6.031	5.985	6.003	55,471	-0.01(-0.15%)
Apr 17, 2012	6.040	6.090	5.994	6.012	77,908	-0.00(-0.08%)
Apr 16, 2012	6.045	6.054	6.008	6.017	71,226	-0.02(-0.31%)
Apr 13, 2012	6.095	6.127	6.017	6.035	55,775	-0.02(-0.38%)
Apr 12, 2012	6.063	6.109	6.031	6.058	82,787	-0.02(-0.30%)
Apr 11, 2012	6.054	6.118	6.031	6.077	33,556	+0.04(+0.61%)
Apr 10, 2012	6.109	6.164	6.012	6.040	64,657	-0.06(-0.98%)
Apr 09, 2012	5.989	6.238	5.989	6.100	70,142	-0.09(-1.49%)
Apr 05, 2012	6.123	6.247	6.110	6.192	46,924	+0.04(+0.60%)
Apr 04, 2012	6.169	6.169	6.104	6.155	62,387	-0.03(-0.45%)
Apr 03, 2012	6.132	6.289	6.125	6.183	50,666	+0.06(+0.90%)

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.