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

Whitestone REIT (NY: WSR )

11.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2012 6.417 6.464 6.371 6.426 126,590 -0.01(-0.14%)
Apr 27, 2012 6.301 6.436 6.245 6.436 92,300 +0.08(+1.24%)
Apr 26, 2012 6.273 6.394 6.240 6.357 66,444 +0.09(+1.41%)
Apr 25, 2012 6.338 6.338 6.199 6.268 75,094 -0.08(-1.32%)
Apr 24, 2012 6.017 6.375 6.013 6.352 112,844 +0.38(+6.30%)
Apr 23, 2012 6.078 6.106 5.943 5.975 120,760 -0.11(-1.76%)
Apr 20, 2012 6.133 6.180 6.054 6.082 141,532 +0.03(+0.46%)
Apr 19, 2012 6.068 6.197 6.045 6.054 41,844 -0.01(-0.15%)
Apr 18, 2012 6.054 6.092 6.045 6.064 54,917 -0.01(-0.15%)
Apr 17, 2012 6.101 6.152 6.054 6.073 77,130 -0.00(-0.08%)
Apr 16, 2012 6.106 6.115 6.068 6.078 70,515 -0.02(-0.31%)
Apr 13, 2012 6.157 6.189 6.078 6.096 55,218 -0.02(-0.38%)
Apr 12, 2012 6.124 6.171 6.092 6.119 81,960 -0.02(-0.30%)
Apr 11, 2012 6.115 6.180 6.092 6.138 33,221 +0.04(+0.61%)
Apr 10, 2012 6.171 6.226 6.073 6.101 64,012 -0.06(-0.98%)
Apr 09, 2012 6.050 6.301 6.050 6.161 69,442 -0.09(-1.49%)
Apr 05, 2012 6.185 6.310 6.172 6.254 46,455 +0.04(+0.60%)
Apr 04, 2012 6.231 6.231 6.166 6.217 61,765 -0.03(-0.45%)
Apr 03, 2012 6.194 6.352 6.186 6.245 50,160 +0.06(+0.90%)
Apr 02, 2012 6.106 6.199 6.045 6.189 83,186 +0.13(+2.07%)
Mar 30, 2012 6.147 6.324 6.064 6.064 160,626 -0.13(-2.10%)
Mar 29, 2012 6.296 6.329 6.138 6.194 102,797 -0.17(-2.63%)
Mar 28, 2012 6.245 6.408 6.203 6.361 72,005 +0.16(+2.63%)
Mar 27, 2012 6.199 6.226 6.175 6.199 55,627 -0.01(-0.22%)
Mar 26, 2012 6.147 6.273 6.036 6.212 91,070 +0.20(+3.33%)
Mar 23, 2012 5.929 6.045 5.929 6.013 81,558 +0.08(+1.33%)
Mar 22, 2012 6.045 6.059 5.905 5.933 52,760 -0.13(-2.07%)
Mar 21, 2012 6.068 6.091 6.045 6.059 29,965 -0.02(-0.31%)
Mar 20, 2012 6.096 6.096 6.045 6.078 40,388 -0.03(-0.46%)
Mar 19, 2012 6.054 6.115 6.003 6.106 84,156 +0.05(+0.77%)
Mar 16, 2012 6.045 6.092 6.045 6.059 64,670 +0.03(+0.46%)
Mar 15, 2012 6.152 6.152 5.994 6.031 91,259 -0.08(-1.29%)
Mar 14, 2012 6.115 6.188 6.068 6.110 65,240 -0.00(-0.08%)
Mar 13, 2012 6.031 6.115 6.017 6.115 77,771 +0.11(+1.78%)
Mar 12, 2012 6.013 6.036 5.994 6.008 21,141 -0.03(-0.54%)
Mar 09, 2012 6.022 6.073 6.003 6.040 57,993 +0.00(+0.08%)
Mar 08, 2012 6.059 6.061 5.989 6.036 57,644 +0.02(+0.39%)
Mar 07, 2012 5.896 6.036 5.896 6.013 52,163 +0.12(+2.05%)
Mar 06, 2012 5.947 5.947 5.840 5.892 141,715 -0.09(-1.48%)
Mar 05, 2012 5.952 5.994 5.836 5.980 55,309 +0.04(+0.63%)
Mar 02, 2012 6.064 6.068 5.906 5.943 77,278 -0.12(-1.92%)
Mar 01, 2012 6.022 6.068 6.003 6.059 58,459 +0.04(+0.70%)
Feb 29, 2012 5.994 6.087 5.994 6.017 60,526 -0.01(-0.23%)
Feb 28, 2012 6.036 6.036 5.989 6.031 53,421 -0.05(-0.77%)
Feb 27, 2012 6.045 6.078 6.031 6.078 147,074 +0.03(+0.46%)
Feb 24, 2012 6.092 6.101 6.031 6.050 71,180 -0.04(-0.69%)
Feb 23, 2012 6.026 6.092 6.026 6.092 60,225 +0.07(+1.08%)
Feb 22, 2012 6.022 6.068 6.003 6.026 139,889 +0.00(+0.00%)
Feb 21, 2012 5.952 6.092 5.924 6.026 128,394 +0.07(+1.25%)
Feb 17, 2012 5.873 5.952 5.873 5.952 42,158 +0.02(+0.39%)
Feb 16, 2012 5.910 5.952 5.887 5.929 83,115 +0.04(+0.71%)
Feb 15, 2012 6.036 6.036 5.845 5.887 126,659 -0.07(-1.25%)
Feb 14, 2012 6.022 6.022 5.952 5.961 59,507 -0.08(-1.38%)
Feb 13, 2012 6.026 6.045 5.994 6.045 81,188 +0.03(+0.54%)
Feb 10, 2012 5.966 6.036 5.957 6.013 50,621 +0.03(+0.47%)
Feb 09, 2012 6.008 6.008 5.952 5.985 56,249 -0.03(-0.46%)
Feb 08, 2012 6.017 6.022 5.957 6.013 78,373 +0.05(+0.86%)
Feb 07, 2012 5.994 5.994 5.953 5.961 40,421 -0.01(-0.16%)
Feb 06, 2012 5.929 5.989 5.929 5.971 63,722 -0.00(-0.08%)
Feb 03, 2012 5.943 5.985 5.919 5.975 80,496 +0.05(+0.78%)
Feb 02, 2012 5.966 5.966 5.910 5.929 59,472 -0.01(-0.23%)
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.