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

Whitestone REIT (NY: WSR )

13.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2011 5.889 5.889 5.852 5.875 89,629 -0.01(-0.24%)
Jun 29, 2011 5.884 5.889 5.773 5.889 63,682 +0.00(+0.00%)
Jun 28, 2011 5.889 5.972 5.861 5.889 185,738 +0.00(+0.00%)
Jun 27, 2011 5.893 5.912 5.861 5.889 247,957 +0.00(+0.00%)
Jun 24, 2011 5.824 5.921 5.778 5.889 1,466,566 +0.02(+0.39%)
Jun 23, 2011 5.917 6.018 5.815 5.866 142,243 -0.07(-1.17%)
Jun 22, 2011 5.917 5.935 5.889 5.935 63,528 +0.02(+0.39%)
Jun 21, 2011 5.889 5.935 5.824 5.912 109,957 +0.02(+0.39%)
Jun 20, 2011 5.810 5.930 5.810 5.889 163,162 -0.01(-0.16%)
Jun 17, 2011 5.907 5.917 5.806 5.898 69,383 -0.01(-0.23%)
Jun 16, 2011 5.866 5.935 5.838 5.912 80,288 +0.06(+1.03%)
Jun 15, 2011 5.949 5.949 5.806 5.852 87,091 -0.07(-1.17%)
Jun 14, 2011 5.990 6.000 5.773 5.921 105,609 +0.01(+0.16%)
Jun 13, 2011 5.912 5.990 5.880 5.912 162,413 +0.02(+0.39%)
Jun 10, 2011 5.930 5.935 5.778 5.889 104,546 -0.04(-0.70%)
Jun 09, 2011 5.847 5.935 5.801 5.930 97,300 +0.08(+1.42%)
Jun 08, 2011 5.820 5.912 5.787 5.847 88,104 +0.03(+0.48%)
Jun 07, 2011 5.838 5.889 5.815 5.820 128,116 -0.03(-0.47%)
Jun 06, 2011 5.884 5.905 5.820 5.847 49,624 -0.02(-0.39%)
Jun 03, 2011 5.893 5.912 5.820 5.870 55,803 -0.11(-1.78%)
May 24, 2011 6.000 6.023 5.954 5.977 113,936 -0.02(-0.38%)
May 23, 2011 5.954 6.014 5.875 5.999 219,237 +0.05(+0.77%)
May 20, 2011 5.884 5.958 5.852 5.954 126,834 +0.03(+0.47%)
May 19, 2011 5.963 5.967 5.898 5.926 111,661 -0.03(-0.54%)
May 18, 2011 5.912 5.967 5.870 5.958 231,933 +0.05(+0.78%)
May 17, 2011 5.773 5.958 5.773 5.912 206,666 +0.05(+0.79%)
May 16, 2011 5.815 5.907 5.815 5.866 195,435 +0.06(+1.03%)
May 13, 2011 5.843 5.866 5.806 5.806 248,678 -0.01(-0.24%)
May 12, 2011 5.727 5.879 5.681 5.820 265,269 +0.10(+1.78%)
May 11, 2011 5.542 5.727 5.542 5.718 86,225 -0.01(-0.16%)
May 10, 2011 5.658 5.750 5.566 5.727 259,321 +0.05(+0.89%)
May 09, 2011 5.635 5.676 5.602 5.676 171,292 +0.06(+1.07%)
May 06, 2011 5.612 5.681 5.612 5.616 289,070 +0.06(+1.00%)
May 05, 2011 5.515 5.681 5.496 5.561 2,867,817 -0.24(-4.22%)
May 04, 2011 6.018 6.041 5.796 5.806 401,528 -0.20(-3.31%)
May 03, 2011 6.235 6.281 6.004 6.004 325,844 -0.29(-4.62%)
May 02, 2011 6.291 6.300 6.277 6.295 142,743 -0.11(-1.73%)
Apr 29, 2011 6.512 6.582 6.406 6.406 35,839 -0.14(-2.12%)
Apr 28, 2011 6.512 6.605 6.494 6.545 39,368 +0.00(+0.00%)
Apr 27, 2011 6.586 6.603 6.535 6.545 14,852 -0.08(-1.19%)
Apr 26, 2011 6.559 6.628 6.559 6.623 28,109 +0.04(+0.56%)
Apr 25, 2011 6.586 6.697 6.568 6.586 23,350 -0.02(-0.31%)
Apr 21, 2011 6.512 6.900 6.512 6.607 30,426 +0.07(+1.02%)
Apr 20, 2011 6.466 6.545 6.425 6.540 17,385 +0.10(+1.51%)
Apr 19, 2011 6.438 6.466 6.425 6.443 19,388 -0.02(-0.29%)
Apr 18, 2011 6.485 6.526 6.457 6.462 16,034 -0.03(-0.43%)
Apr 15, 2011 6.466 6.489 6.457 6.489 10,648 +0.02(+0.29%)
Apr 14, 2011 6.475 6.517 6.452 6.471 32,513 +0.04(+0.65%)
Apr 13, 2011 6.466 6.535 6.420 6.429 21,731 -0.02(-0.36%)
Apr 12, 2011 6.522 6.545 6.452 6.452 14,532 -0.07(-1.06%)
Apr 11, 2011 6.471 6.577 6.471 6.522 9,268 +0.01(+0.14%)
Apr 08, 2011 6.549 6.554 6.512 6.512 3,892 -0.02(-0.28%)
Apr 07, 2011 6.466 6.568 6.466 6.531 19,667 -0.03(-0.42%)
Apr 06, 2011 6.503 6.697 6.503 6.559 61,536 +0.03(+0.50%)
Apr 05, 2011 6.552 6.559 6.489 6.526 21,819 -0.01(-0.21%)
Apr 04, 2011 6.531 6.559 6.494 6.540 2,119 +0.04(+0.57%)
Apr 01, 2011 6.582 6.605 6.448 6.503 48,946 -0.11(-1.61%)
Mar 31, 2011 6.628 6.646 6.600 6.609 8,736 +0.00(+0.07%)
Mar 30, 2011 6.540 6.621 6.540 6.605 24,279 +0.06(+0.92%)
Mar 29, 2011 6.711 6.711 6.542 6.545 30,380 -0.09(-1.32%)
Mar 28, 2011 6.656 6.720 6.586 6.632 25,511 +0.06(+0.91%)
Mar 25, 2011 6.535 6.669 6.535 6.572 21,044 +0.06(+0.92%)
Mar 24, 2011 6.605 6.646 6.512 6.512 20,235 -0.06(-0.91%)
Mar 23, 2011 6.632 6.632 6.563 6.572 20,001 -0.02(-0.28%)
Mar 22, 2011 6.697 6.697 6.545 6.591 38,205 -0.08(-1.18%)
Mar 21, 2011 6.614 6.669 6.605 6.669 60,443 +0.00(+0.07%)
Mar 18, 2011 6.688 6.734 6.656 6.665 25,641 +0.01(+0.21%)
Mar 17, 2011 6.683 6.729 6.651 6.651 19,628 +0.00(+0.00%)
Mar 16, 2011 6.711 6.716 6.651 6.651 13,267 -0.02(-0.35%)
Mar 15, 2011 6.729 6.729 6.651 6.674 39,028 +0.02(+0.35%)
Mar 14, 2011 6.642 6.766 6.609 6.651 25,658 +0.05(+0.70%)
Mar 11, 2011 6.563 6.646 6.563 6.605 15,995 -0.03(-0.42%)
Mar 10, 2011 6.734 6.734 6.582 6.632 24,318 -0.07(-1.10%)
Mar 09, 2011 6.711 6.743 6.689 6.706 46,281 +0.00(+0.07%)
Mar 08, 2011 6.665 6.717 6.665 6.702 20,536 +0.07(+1.10%)
Mar 07, 2011 6.720 6.720 6.624 6.629 28,871 -0.14(-2.10%)
Mar 04, 2011 6.789 6.789 6.706 6.771 26,918 -0.05(-0.74%)
Mar 03, 2011 6.743 6.822 6.637 6.822 15,573 +0.04(+0.54%)
Mar 02, 2011 6.766 6.854 6.720 6.785 31,805 +0.09(+1.31%)
Mar 01, 2011 6.628 6.789 6.628 6.697 42,576 +0.09(+1.40%)
Feb 28, 2011 6.605 6.669 6.605 6.605 29,229 +0.03(+0.42%)
Feb 25, 2011 6.443 6.600 6.351 6.577 30,569 +0.07(+1.06%)
Feb 24, 2011 6.441 6.535 6.429 6.508 22,811 +0.04(+0.64%)
Feb 23, 2011 6.462 6.508 6.429 6.466 25,208 +0.01(+0.14%)
Feb 22, 2011 6.402 6.535 6.388 6.457 41,007 +0.05(+0.79%)
Feb 18, 2011 6.632 6.642 6.341 6.406 98,384 -0.24(-3.68%)
Feb 17, 2011 6.642 6.651 6.609 6.651 7,965 +0.02(+0.29%)
Feb 16, 2011 6.676 6.720 6.605 6.632 20,746 -0.03(-0.49%)
Feb 15, 2011 6.679 6.692 6.649 6.664 10,396 -0.01(-0.21%)
Feb 14, 2011 6.729 6.746 6.651 6.679 36,083 +0.00(+0.07%)
Feb 11, 2011 6.739 6.739 6.674 6.674 26,988 -0.11(-1.57%)
Feb 10, 2011 6.831 6.831 6.743 6.780 13,484 -0.08(-1.15%)
Feb 09, 2011 6.716 6.859 6.716 6.859 25,385 +0.09(+1.37%)
Feb 08, 2011 6.780 6.780 6.716 6.766 15,625 +0.03(+0.41%)
Feb 07, 2011 6.813 6.845 6.720 6.739 27,356 -0.11(-1.55%)
Feb 04, 2011 6.794 6.859 6.753 6.845 10,570 +0.06(+0.82%)
Feb 03, 2011 6.748 6.798 6.748 6.789 4,611 +0.02(+0.31%)
Feb 02, 2011 6.743 6.785 6.688 6.769 16,119 +0.05(+0.75%)
Feb 01, 2011 6.628 6.748 6.628 6.718 11,613 +0.06(+0.94%)
Jan 31, 2011 6.743 6.743 6.642 6.656 23,582 -0.14(-2.11%)
Jan 28, 2011 6.776 6.845 6.651 6.799 24,619 -0.02(-0.27%)
Jan 27, 2011 6.845 6.859 6.789 6.817 34,007 -0.03(-0.40%)
Jan 26, 2011 6.822 6.854 6.674 6.845 28,806 +0.00(+0.00%)
Jan 25, 2011 6.813 6.845 6.720 6.845 30,082 +0.09(+1.30%)
Jan 24, 2011 6.679 6.803 6.679 6.757 43,873 +0.15(+2.31%)
Jan 21, 2011 6.632 6.725 6.605 6.605 33,080 -0.09(-1.38%)
Jan 20, 2011 6.780 6.780 6.669 6.697 17,089 -0.10(-1.45%)
Jan 19, 2011 6.739 6.803 6.734 6.796 21,298 +0.08(+1.20%)
Jan 18, 2011 6.833 6.859 6.697 6.716 21,947 -0.03(-0.48%)
Jan 14, 2011 6.651 6.822 6.499 6.748 60,311 +0.10(+1.46%)
Jan 13, 2011 6.605 6.651 6.572 6.651 69,972 +0.04(+0.63%)
Jan 12, 2011 6.572 6.646 6.554 6.609 36,289 +0.00(+0.07%)
Jan 11, 2011 6.697 6.743 6.605 6.605 49,856 -0.10(-1.52%)
Jan 10, 2011 6.900 6.900 6.702 6.706 36,486 -0.13(-1.96%)
Jan 07, 2011 6.743 6.896 6.743 6.840 39,935 +0.07(+1.09%)
Jan 06, 2011 6.836 6.854 6.697 6.766 37,114 +0.01(+0.14%)
Jan 05, 2011 6.697 6.796 6.651 6.757 27,767 +0.08(+1.25%)
Jan 04, 2011 6.762 6.882 6.651 6.674 59,406 -0.12(-1.70%)
Jan 03, 2011 6.850 6.882 6.374 6.789 34,488 -0.05(-0.68%)
Dec 31, 2010 6.794 6.882 6.651 6.836 28,230 -0.05(-0.67%)
Dec 30, 2010 6.706 6.900 6.605 6.882 9,807 +0.05(+0.74%)
Dec 29, 2010 6.785 6.833 6.605 6.831 13,146 -0.01(-0.14%)
Dec 28, 2010 6.702 6.840 6.586 6.840 76,567 +0.17(+2.49%)
Dec 27, 2010 6.563 6.900 6.563 6.674 80,089 -0.01(-0.21%)
Dec 23, 2010 6.554 6.743 6.554 6.688 31,569 +0.11(+1.69%)
Dec 22, 2010 6.466 6.582 6.462 6.577 39,980 +0.15(+2.37%)
Dec 21, 2010 6.443 6.484 6.420 6.425 34,492 -0.02(-0.29%)
Dec 20, 2010 6.438 6.443 6.383 6.443 29,207 +0.08(+1.31%)
Dec 17, 2010 6.443 6.531 6.360 6.360 41,912 -0.08(-1.29%)
Dec 16, 2010 6.443 6.443 6.383 6.443 41,483 -0.02(-0.29%)
Dec 15, 2010 6.448 6.466 6.374 6.462 34,000 -0.03(-0.50%)
Dec 14, 2010 6.406 6.554 6.328 6.494 68,283 +0.09(+1.44%)
Dec 13, 2010 6.425 6.466 6.240 6.402 48,775 -0.03(-0.39%)
Dec 10, 2010 6.328 6.688 6.328 6.427 38,439 +0.09(+1.49%)
Dec 09, 2010 6.360 6.443 6.309 6.332 39,558 -0.04(-0.65%)
Dec 08, 2010 6.438 6.512 6.374 6.374 36,373 -0.09(-1.43%)
Dec 07, 2010 6.397 6.466 6.397 6.466 10,489 +0.07(+1.08%)
Dec 06, 2010 6.397 6.577 6.397 6.397 39,909 -0.04(-0.57%)
Dec 03, 2010 6.438 6.443 6.420 6.433 13,020 -0.02(-0.36%)
Dec 02, 2010 6.355 6.462 6.351 6.457 34,596 +0.08(+1.30%)
Dec 01, 2010 6.434 6.471 6.374 6.374 35,248 -0.02(-0.36%)
Nov 30, 2010 6.425 6.462 6.355 6.397 26,585 -0.05(-0.72%)
Nov 29, 2010 6.535 6.535 6.328 6.443 30,831 -0.09(-1.34%)
Nov 26, 2010 6.480 6.605 6.480 6.531 18,466 +0.07(+1.14%)
Nov 24, 2010 6.425 6.457 6.457 6.457 44,969 -0.00(-0.06%)
Nov 23, 2010 6.475 6.475 6.332 6.462 21,523 -0.02(-0.29%)
Nov 22, 2010 6.462 6.489 6.355 6.480 79,160 +0.04(+0.65%)
Nov 19, 2010 6.582 6.582 6.314 6.438 38,736 +0.00(+0.07%)
Nov 18, 2010 6.351 6.466 6.258 6.434 18,632 +0.08(+1.31%)
Nov 17, 2010 6.337 6.402 6.189 6.351 23,166 +0.07(+1.18%)
Nov 16, 2010 6.420 6.420 6.258 6.277 38,714 -0.07(-1.16%)
Nov 15, 2010 6.258 6.443 6.258 6.351 40,556 +0.07(+1.10%)
Nov 12, 2010 6.300 6.328 6.225 6.281 35,209 -0.02(-0.29%)
Nov 11, 2010 6.272 6.328 6.258 6.300 19,301 -0.05(-0.80%)
Nov 10, 2010 6.328 6.374 6.305 6.351 42,999 +0.02(+0.36%)
Nov 09, 2010 6.254 6.351 6.235 6.328 47,160 +0.06(+0.88%)
Nov 08, 2010 6.323 6.323 6.258 6.272 41,890 -0.01(-0.15%)
Nov 05, 2010 6.309 6.411 6.235 6.281 40,281 -0.02(-0.29%)
Nov 04, 2010 6.328 6.415 6.217 6.300 96,639 -0.04(-0.58%)
Nov 03, 2010 6.328 6.438 6.328 6.337 81,966 +0.03(+0.51%)
Nov 02, 2010 6.281 6.351 6.235 6.305 94,834 +0.14(+2.32%)
Nov 01, 2010 6.281 6.480 6.101 6.161 98,655 +0.00(+0.08%)
Oct 29, 2010 6.115 6.157 6.055 6.157 85,753 +0.05(+0.83%)
Oct 28, 2010 6.051 6.106 6.046 6.106 61,235 -0.01(-0.23%)
Oct 27, 2010 6.027 6.143 6.027 6.120 51,895 -0.02(-0.38%)
Oct 25, 2010 6.101 6.166 6.051 6.143 170,519 +0.04(+0.68%)
Oct 22, 2010 6.115 6.323 6.092 6.101 170,708 +0.02(+0.41%)
Oct 21, 2010 6.023 6.254 5.981 6.077 181,715 +0.07(+1.20%)
Oct 20, 2010 6.051 6.055 5.981 6.004 180,427 +0.02(+0.39%)
Oct 19, 2010 6.032 6.051 5.967 5.981 115,448 -0.01(-0.15%)
Oct 18, 2010 6.051 6.051 5.935 5.990 154,701 +0.06(+0.93%)
Oct 15, 2010 5.930 6.051 5.880 5.935 82,282 +0.01(+0.16%)
Oct 14, 2010 5.981 5.995 5.877 5.926 109,907 -0.03(-0.47%)
Oct 13, 2010 5.981 5.981 5.847 5.954 168,724 +0.00(+0.00%)
Oct 12, 2010 5.935 5.972 5.783 5.954 244,096 +0.01(+0.23%)
Oct 11, 2010 464.74 5.981 5.803 5.940 321,928 +0.18(+3.04%)
Oct 08, 2010 5.764 5.889 5.570 5.764 81,916 +0.16(+2.89%)
Oct 07, 2010 5.529 5.612 5.529 5.602 46,517 +0.02(+0.33%)
Oct 06, 2010 5.542 5.589 5.542 5.584 55,227 +0.03(+0.58%)
Oct 05, 2010 5.566 5.566 5.494 5.552 181,674 +0.00(+0.00%)
Oct 04, 2010 5.524 5.561 5.501 5.552 25,147 +0.01(+0.21%)
Oct 01, 2010 5.540 5.607 5.445 5.540 39,296 +0.01(+0.13%)
Sep 30, 2010 5.542 5.556 5.496 5.533 15,467 -0.01(-0.25%)
Sep 29, 2010 5.516 5.547 5.515 5.547 44,817 -0.01(-0.17%)
Sep 28, 2010 5.496 5.556 5.496 5.556 14,590 +0.05(+0.84%)
Sep 27, 2010 5.482 5.519 5.469 5.510 17,149 +0.01(+0.25%)
Sep 24, 2010 5.519 5.519 5.464 5.496 29,053 -0.02(-0.34%)
Sep 23, 2010 5.519 5.519 5.482 5.515 83,324 +0.02(+0.34%)
Sep 22, 2010 5.492 5.501 5.492 5.496 19,527 +0.03(+0.51%)
Sep 21, 2010 5.418 5.473 5.404 5.469 156,026 +0.05(+0.94%)
Sep 20, 2010 5.422 5.441 5.381 5.418 41,730 +0.01(+0.26%)
Sep 17, 2010 5.404 5.445 5.395 5.404 79,355 -0.03(-0.59%)
Sep 15, 2010 5.404 5.441 5.404 5.436 30,601 +0.01(+0.17%)
Sep 14, 2010 5.427 5.455 5.404 5.427 27,037 -0.02(-0.42%)
Sep 13, 2010 5.265 5.482 5.265 5.450 50,934 +0.22(+4.24%)
Sep 10, 2010 5.413 5.413 5.228 5.228 68,647 -0.13(-2.50%)
Sep 09, 2010 5.381 5.382 5.358 5.362 18,249 -0.01(-0.17%)
Sep 08, 2010 5.404 5.436 5.367 5.372 41,221 +0.01(+0.26%)
Sep 07, 2010 5.404 5.404 5.358 5.358 7,556 -0.03(-0.60%)
Sep 03, 2010 6.466 5.478 5.381 5.390 75,300 +0.00(+0.00%)
Sep 02, 2010 5.404 5.478 5.367 5.390 36,176 -0.00(-0.09%)
Sep 01, 2010 5.413 5.450 5.395 5.395 46,329 +0.02(+0.34%)
Aug 31, 2010 5.316 5.473 5.316 5.376 221,192 +0.01(+0.26%)
Aug 30, 2010 5.316 5.399 5.312 5.362 92,933 +0.05(+0.87%)
Aug 27, 2010 5.316 5.404 5.312 5.316 128,499 +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.