Skip to main content

Whitestone REIT (NY: WSR )

13.38 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.980 6.003 5.934 5.957 114,310 -0.02(-0.38%)
May 23, 2011 5.934 5.994 5.856 5.980 219,955 +0.05(+0.77%)
May 20, 2011 5.865 5.939 5.833 5.934 127,250 +0.03(+0.47%)
May 19, 2011 5.943 5.948 5.879 5.906 112,027 -0.03(-0.54%)
May 18, 2011 5.893 5.948 5.851 5.939 232,693 +0.05(+0.78%)
May 17, 2011 5.755 5.939 5.755 5.893 207,343 +0.05(+0.79%)
May 16, 2011 5.796 5.888 5.796 5.847 196,076 +0.06(+1.03%)
May 13, 2011 5.824 5.847 5.787 5.787 249,493 -0.01(-0.24%)
May 12, 2011 5.708 5.860 5.662 5.801 266,138 +0.10(+1.78%)
May 11, 2011 5.524 5.708 5.524 5.699 86,508 -0.01(-0.16%)
May 10, 2011 5.639 5.731 5.547 5.708 260,171 +0.05(+0.89%)
May 09, 2011 5.616 5.658 5.584 5.658 171,854 +0.06(+1.07%)
May 06, 2011 5.593 5.662 5.593 5.598 290,017 +0.06(+1.00%)
May 05, 2011 5.497 5.662 5.478 5.543 2,877,215 -0.24(-4.22%)
May 04, 2011 5.999 6.022 5.778 5.787 402,844 -0.20(-3.31%)
May 03, 2011 6.215 6.261 5.985 5.985 326,912 -0.29(-4.62%)
May 02, 2011 6.270 6.279 6.256 6.275 143,211 -0.11(-1.73%)
Apr 29, 2011 6.491 6.560 6.385 6.385 35,956 -0.14(-2.12%)
Apr 28, 2011 6.491 6.583 6.473 6.523 39,497 +0.00(+0.00%)
Apr 27, 2011 6.565 6.581 6.514 6.523 14,901 -0.08(-1.19%)
Apr 26, 2011 6.537 6.606 6.537 6.602 28,201 +0.04(+0.56%)
Apr 25, 2011 6.565 6.675 6.546 6.565 23,427 -0.02(-0.31%)
Apr 21, 2011 6.491 6.878 6.491 6.585 30,526 +0.07(+1.02%)
Apr 20, 2011 6.445 6.523 6.404 6.519 17,442 +0.10(+1.51%)
Apr 19, 2011 6.417 6.445 6.404 6.422 19,452 -0.02(-0.29%)
Apr 18, 2011 6.463 6.505 6.436 6.440 16,087 -0.03(-0.43%)
Apr 15, 2011 6.445 6.468 6.436 6.468 10,682 +0.02(+0.29%)
Apr 14, 2011 6.454 6.496 6.431 6.450 32,620 +0.04(+0.65%)
Apr 13, 2011 6.445 6.514 6.399 6.408 21,802 -0.02(-0.36%)
Apr 12, 2011 6.500 6.524 6.431 6.431 14,579 -0.07(-1.06%)
Apr 11, 2011 6.450 6.556 6.450 6.500 9,299 +0.01(+0.14%)
Apr 08, 2011 6.528 6.533 6.491 6.491 3,905 -0.02(-0.28%)
Apr 07, 2011 6.445 6.546 6.445 6.510 19,732 -0.03(-0.42%)
Apr 06, 2011 6.482 6.675 6.482 6.537 61,738 +0.03(+0.50%)
Apr 05, 2011 6.530 6.537 6.468 6.505 21,891 -0.01(-0.21%)
Apr 04, 2011 6.510 6.537 6.473 6.519 2,126 +0.04(+0.57%)
Apr 01, 2011 6.560 6.583 6.427 6.482 49,107 -0.11(-1.61%)
Mar 31, 2011 6.606 6.625 6.579 6.588 8,764 +0.00(+0.07%)
Mar 30, 2011 6.519 6.600 6.519 6.583 24,359 +0.06(+0.92%)
Mar 29, 2011 6.689 6.689 6.521 6.523 30,480 -0.09(-1.32%)
Mar 28, 2011 6.634 6.698 6.565 6.611 25,595 +0.06(+0.91%)
Mar 25, 2011 6.514 6.647 6.514 6.551 21,113 +0.06(+0.92%)
Mar 24, 2011 6.583 6.625 6.491 6.491 20,301 -0.06(-0.91%)
Mar 23, 2011 6.611 6.611 6.542 6.551 20,066 -0.02(-0.28%)
Mar 22, 2011 6.675 6.675 6.523 6.569 38,330 -0.08(-1.18%)
Mar 21, 2011 6.592 6.648 6.583 6.648 60,641 +0.00(+0.07%)
Mar 18, 2011 6.666 6.712 6.634 6.643 25,725 +0.01(+0.21%)
Mar 17, 2011 6.661 6.707 6.629 6.629 19,693 +0.00(+0.00%)
Mar 16, 2011 6.689 6.694 6.629 6.629 13,311 -0.02(-0.35%)
Mar 15, 2011 6.707 6.707 6.629 6.652 39,156 +0.02(+0.35%)
Mar 14, 2011 6.620 6.744 6.588 6.629 25,742 +0.05(+0.70%)
Mar 11, 2011 6.542 6.625 6.542 6.583 16,048 -0.03(-0.42%)
Mar 10, 2011 6.712 6.712 6.560 6.611 24,398 -0.07(-1.10%)
Mar 09, 2011 6.689 6.721 6.667 6.684 46,433 +0.00(+0.07%)
Mar 08, 2011 6.643 6.696 6.643 6.680 20,603 +0.07(+1.10%)
Mar 07, 2011 6.698 6.698 6.602 6.607 28,966 -0.14(-2.10%)
Mar 04, 2011 6.767 6.767 6.684 6.749 27,007 -0.05(-0.74%)
Mar 03, 2011 6.721 6.800 6.615 6.800 15,624 +0.04(+0.54%)
Mar 02, 2011 6.744 6.832 6.698 6.763 31,909 +0.09(+1.31%)
Mar 01, 2011 6.606 6.767 6.606 6.675 42,716 +0.09(+1.40%)
Feb 28, 2011 6.583 6.648 6.583 6.583 29,324 +0.03(+0.42%)
Feb 25, 2011 6.422 6.578 6.330 6.556 30,669 +0.07(+1.06%)
Feb 24, 2011 6.420 6.514 6.408 6.486 22,886 +0.04(+0.64%)
Feb 23, 2011 6.441 6.486 6.408 6.445 25,290 +0.01(+0.14%)
Feb 22, 2011 6.381 6.514 6.367 6.436 41,141 +0.05(+0.79%)
Feb 18, 2011 6.611 6.620 6.321 6.385 98,707 -0.24(-3.68%)
Feb 17, 2011 6.620 6.629 6.588 6.629 7,991 +0.02(+0.29%)
Feb 16, 2011 6.655 6.698 6.583 6.610 20,814 -0.03(-0.49%)
Feb 15, 2011 6.657 6.670 6.627 6.643 10,430 -0.01(-0.21%)
Feb 14, 2011 6.707 6.724 6.629 6.657 36,201 +0.00(+0.07%)
Feb 11, 2011 6.717 6.717 6.652 6.652 27,076 -0.11(-1.57%)
Feb 10, 2011 6.809 6.809 6.721 6.758 13,528 -0.08(-1.15%)
Feb 09, 2011 6.694 6.836 6.694 6.836 25,469 +0.09(+1.37%)
Feb 08, 2011 6.758 6.758 6.694 6.744 15,676 +0.03(+0.41%)
Feb 07, 2011 6.790 6.823 6.698 6.717 27,445 -0.11(-1.55%)
Feb 04, 2011 6.772 6.836 6.730 6.823 10,604 +0.06(+0.82%)
Feb 03, 2011 6.726 6.776 6.726 6.767 4,626 +0.02(+0.31%)
Feb 02, 2011 6.721 6.763 6.666 6.747 16,172 +0.05(+0.75%)
Feb 01, 2011 6.606 6.726 6.606 6.696 11,651 +0.06(+0.94%)
Jan 31, 2011 6.721 6.721 6.620 6.634 23,659 -0.14(-2.11%)
Jan 28, 2011 6.753 6.823 6.629 6.777 24,700 -0.02(-0.27%)
Jan 27, 2011 6.823 6.836 6.767 6.795 34,118 -0.03(-0.40%)
Jan 26, 2011 6.800 6.832 6.652 6.823 28,901 +0.00(+0.00%)
Jan 25, 2011 6.790 6.823 6.698 6.823 30,180 +0.09(+1.30%)
Jan 24, 2011 6.657 6.781 6.657 6.735 44,017 +0.15(+2.31%)
Jan 21, 2011 6.611 6.703 6.583 6.583 33,189 -0.09(-1.38%)
Jan 20, 2011 6.758 6.758 6.648 6.675 17,145 -0.10(-1.45%)
Jan 19, 2011 6.717 6.781 6.712 6.774 21,367 +0.08(+1.20%)
Jan 18, 2011 6.811 6.836 6.675 6.694 22,019 -0.03(-0.48%)
Jan 14, 2011 6.629 6.800 6.477 6.726 60,508 +0.10(+1.46%)
Jan 13, 2011 6.583 6.629 6.551 6.629 70,201 +0.04(+0.63%)
Jan 12, 2011 6.551 6.625 6.533 6.588 36,408 +0.00(+0.07%)
Jan 11, 2011 6.675 6.721 6.583 6.583 50,019 -0.10(-1.52%)
Jan 10, 2011 6.878 6.878 6.680 6.684 36,606 -0.13(-1.96%)
Jan 07, 2011 6.721 6.873 6.721 6.818 40,066 +0.07(+1.09%)
Jan 06, 2011 6.813 6.832 6.675 6.744 37,235 +0.01(+0.14%)
Jan 05, 2011 6.675 6.774 6.629 6.735 27,858 +0.08(+1.25%)
Jan 04, 2011 6.740 6.859 6.629 6.652 59,600 -0.12(-1.70%)
Jan 03, 2011 6.827 6.859 6.353 6.767 34,601 -0.05(-0.68%)
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%)
Oct 01, 2010 5.522 5.589 5.428 5.522 39,425 +0.01(+0.13%)
Sep 30, 2010 5.524 5.538 5.478 5.515 15,518 -0.01(-0.25%)
Sep 29, 2010 5.498 5.529 5.497 5.529 44,964 -0.01(-0.17%)
Sep 28, 2010 5.478 5.538 5.478 5.538 14,638 +0.05(+0.84%)
Sep 27, 2010 5.464 5.501 5.451 5.492 17,206 +0.01(+0.25%)
Sep 24, 2010 5.501 5.501 5.446 5.478 29,148 -0.02(-0.34%)
Sep 23, 2010 5.501 5.501 5.464 5.497 83,597 +0.02(+0.34%)
Sep 22, 2010 5.474 5.483 5.474 5.478 19,591 +0.03(+0.51%)
Sep 21, 2010 5.400 5.455 5.386 5.451 156,537 +0.05(+0.94%)
Sep 20, 2010 5.405 5.423 5.363 5.400 41,867 +0.01(+0.26%)
Sep 17, 2010 5.386 5.428 5.377 5.386 79,615 -0.03(-0.59%)
Sep 15, 2010 5.386 5.423 5.386 5.418 30,701 +0.01(+0.17%)
Sep 14, 2010 5.409 5.437 5.386 5.409 27,126 -0.02(-0.42%)
Sep 13, 2010 5.248 5.464 5.248 5.432 51,101 +0.22(+4.24%)
Sep 10, 2010 5.395 5.395 5.211 5.211 68,871 -0.13(-2.50%)
Sep 09, 2010 5.363 5.364 5.340 5.345 18,309 -0.01(-0.17%)
Sep 08, 2010 5.386 5.418 5.349 5.354 41,356 +0.01(+0.26%)
Sep 07, 2010 5.386 5.386 5.340 5.340 7,580 -0.03(-0.60%)
Sep 03, 2010 6.445 5.460 5.363 5.372 75,547 +0.00(+0.00%)
Sep 02, 2010 5.386 5.460 5.349 5.372 36,295 -0.00(-0.09%)
Sep 01, 2010 5.395 5.432 5.377 5.377 46,480 +0.02(+0.34%)
Aug 31, 2010 5.299 5.455 5.299 5.359 221,916 +0.01(+0.26%)
Aug 30, 2010 5.299 5.382 5.294 5.345 93,237 +0.05(+0.87%)
Aug 27, 2010 5.299 5.386 5.294 5.299 128,920 +0.00(+0.09%)
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.