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

Whitestone REIT (NY: WSR )

13.38 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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.