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

Whitestone REIT (NY: WSR )

13.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2012 6.054 6.054 5.994 6.049 815,050 +0.02(+0.38%)
Aug 30, 2012 6.003 6.031 5.962 6.026 389,663 +0.05(+0.77%)
Aug 29, 2012 5.916 6.017 5.906 5.980 692,084 +0.02(+0.31%)
Aug 27, 2012 5.939 5.971 5.929 5.962 613,302 +0.00(+0.00%)
Aug 24, 2012 5.860 6.031 5.856 5.962 1,349,813 +0.09(+1.49%)
Aug 23, 2012 5.879 5.893 5.856 5.874 3,859,982 -0.27(-4.35%)
Aug 22, 2012 6.183 6.215 6.141 6.141 107,693 -0.07(-1.11%)
Aug 21, 2012 6.132 6.215 6.132 6.210 107,150 +0.07(+1.12%)
Aug 20, 2012 6.284 6.307 6.123 6.141 184,079 -0.07(-1.11%)
Aug 17, 2012 6.206 6.210 6.086 6.210 73,600 +0.08(+1.35%)
Aug 16, 2012 6.035 6.146 6.035 6.127 78,929 +0.06(+1.06%)
Aug 15, 2012 6.077 6.141 6.031 6.063 173,528 -0.04(-0.68%)
Aug 14, 2012 6.210 6.215 6.083 6.104 125,173 -0.07(-1.12%)
Aug 13, 2012 6.127 6.219 6.100 6.173 106,666 +0.08(+1.28%)
Aug 10, 2012 6.210 6.298 6.058 6.095 271,034 -0.09(-1.49%)
Aug 09, 2012 6.266 6.307 6.173 6.187 252,495 -0.12(-1.83%)
Aug 08, 2012 6.284 6.335 6.239 6.302 54,765 +0.03(+0.44%)
Aug 07, 2012 6.279 6.353 6.215 6.275 113,080 -0.05(-0.80%)
Aug 06, 2012 6.339 6.339 6.266 6.325 62,700 -0.01(-0.22%)
Aug 03, 2012 6.302 6.352 6.302 6.339 72,673 +0.06(+0.88%)
Aug 02, 2012 6.173 6.335 6.173 6.284 47,547 +0.13(+2.17%)
Aug 01, 2012 6.321 6.362 6.150 6.150 93,052 -0.13(-2.12%)
Jul 31, 2012 6.385 6.385 6.261 6.284 51,802 -0.08(-1.23%)
Jul 30, 2012 6.371 6.394 6.344 6.362 65,140 -0.03(-0.43%)
Jul 27, 2012 6.275 6.399 6.251 6.390 110,732 +0.04(+0.58%)
Jul 26, 2012 6.376 6.376 6.312 6.353 62,225 +0.02(+0.36%)
Jul 25, 2012 6.321 6.367 6.282 6.330 57,309 +0.04(+0.59%)
Jul 24, 2012 6.307 6.376 6.256 6.293 50,108 -0.01(-0.22%)
Jul 23, 2012 6.224 6.376 6.222 6.307 72,108 -0.00(-0.07%)
Jul 20, 2012 6.293 6.343 6.276 6.312 53,412 -0.00(-0.07%)
Jul 19, 2012 6.376 6.376 6.298 6.316 55,210 -0.06(-0.94%)
Jul 18, 2012 6.358 6.381 6.307 6.376 60,876 +0.04(+0.58%)
Jul 17, 2012 6.330 6.399 6.284 6.339 173,496 +0.06(+0.88%)
Jul 16, 2012 6.367 6.386 6.261 6.284 80,412 -0.08(-1.23%)
Jul 13, 2012 6.353 6.376 6.343 6.362 78,040 +0.05(+0.80%)
Jul 12, 2012 6.261 6.330 6.261 6.312 54,029 +0.05(+0.73%)
Jul 11, 2012 6.325 6.335 6.215 6.266 66,499 -0.06(-0.87%)
Jul 10, 2012 6.362 6.362 6.307 6.321 89,992 +0.00(+0.00%)
Jul 09, 2012 6.385 6.385 6.275 6.321 89,833 -0.02(-0.29%)
Jul 06, 2012 6.302 6.358 6.302 6.339 51,826 +0.03(+0.44%)
Jul 05, 2012 6.330 6.417 6.266 6.312 75,707 -0.02(-0.29%)
Jul 03, 2012 6.330 6.330 6.307 6.330 66,736 -0.07(-1.08%)
Jul 02, 2012 6.353 6.422 6.266 6.399 104,165 +0.04(+0.65%)
Jun 29, 2012 6.261 6.385 6.219 6.358 83,816 +0.14(+2.30%)
Jun 28, 2012 6.164 6.229 6.086 6.215 110,665 +0.04(+0.67%)
Jun 27, 2012 6.072 6.173 6.054 6.173 53,707 +0.05(+0.75%)
Jun 26, 2012 6.150 6.210 6.104 6.127 70,733 -0.04(-0.60%)
Jun 25, 2012 6.183 6.183 6.111 6.164 46,902 -0.05(-0.74%)
Jun 22, 2012 6.169 6.210 6.100 6.210 530,602 +0.02(+0.37%)
Jun 21, 2012 6.164 6.187 6.040 6.187 106,640 +0.05(+0.75%)
Jun 20, 2012 6.123 6.183 6.081 6.141 100,342 -0.01(-0.22%)
Jun 19, 2012 6.109 6.206 6.081 6.155 80,304 +0.04(+0.60%)
Jun 18, 2012 6.095 6.150 6.026 6.118 106,650 +0.00(+0.08%)
Jun 15, 2012 6.012 6.118 5.980 6.114 125,520 +0.09(+1.45%)
Jun 14, 2012 5.916 6.049 5.906 6.026 378,370 +0.12(+1.95%)
Jun 13, 2012 5.985 6.031 5.893 5.911 77,764 -0.11(-1.83%)
Jun 12, 2012 5.929 6.022 5.897 6.022 32,911 +0.14(+2.35%)
Jun 11, 2012 6.008 6.072 5.870 5.883 96,480 -0.10(-1.69%)
Jun 08, 2012 5.911 5.985 5.902 5.985 54,646 +0.09(+1.56%)
Jun 07, 2012 5.957 5.957 5.766 5.893 86,734 -0.04(-0.62%)
Jun 06, 2012 5.929 5.971 5.833 5.929 69,551 +0.04(+0.70%)
Jun 05, 2012 5.676 5.934 5.676 5.888 68,800 +0.14(+2.48%)
Jun 04, 2012 5.837 5.943 5.662 5.745 72,745 -0.05(-0.79%)
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.