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

Whitestone REIT (NY: WSR )

11.53 +0.04 (+0.39%)
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 30, 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 29, 2011 6.556 6.626 6.449 6.449 35,601 -0.14(-2.12%)
Apr 28, 2011 6.556 6.649 6.537 6.588 39,107 +0.00(+0.00%)
Apr 27, 2011 6.630 6.647 6.579 6.588 14,754 -0.08(-1.19%)
Apr 26, 2011 6.602 6.672 6.602 6.667 27,923 +0.04(+0.56%)
Apr 25, 2011 6.630 6.742 6.612 6.630 23,196 -0.02(-0.31%)
Apr 21, 2011 6.556 6.946 6.556 6.651 30,224 +0.07(+1.02%)
Apr 20, 2011 6.509 6.588 6.467 6.584 17,270 +0.10(+1.51%)
Apr 19, 2011 6.481 6.509 6.467 6.486 19,260 -0.02(-0.29%)
Apr 18, 2011 6.528 6.570 6.500 6.505 15,928 -0.03(-0.43%)
Apr 15, 2011 6.509 6.533 6.500 6.533 10,577 +0.02(+0.29%)
Apr 14, 2011 6.519 6.560 6.495 6.514 32,298 +0.04(+0.65%)
Apr 13, 2011 6.509 6.579 6.463 6.472 21,587 -0.02(-0.36%)
Apr 12, 2011 6.565 6.589 6.495 6.495 14,435 -0.07(-1.06%)
Apr 11, 2011 6.514 6.621 6.514 6.565 9,207 +0.01(+0.14%)
Apr 08, 2011 6.593 6.598 6.556 6.556 3,867 -0.02(-0.28%)
Apr 07, 2011 6.509 6.612 6.509 6.574 19,537 -0.03(-0.42%)
Apr 06, 2011 6.546 6.742 6.546 6.602 61,129 +0.03(+0.50%)
Apr 05, 2011 6.595 6.602 6.533 6.570 21,675 -0.01(-0.21%)
Apr 04, 2011 6.574 6.602 6.537 6.584 2,105 +0.04(+0.57%)
Apr 01, 2011 6.626 6.649 6.491 6.546 48,622 -0.11(-1.61%)
Mar 31, 2011 6.672 6.691 6.644 6.653 8,678 +0.00(+0.07%)
Mar 30, 2011 6.584 6.665 6.584 6.649 24,118 +0.06(+0.92%)
Mar 29, 2011 6.756 6.756 6.586 6.588 30,179 -0.09(-1.32%)
Mar 28, 2011 6.700 6.765 6.630 6.677 25,342 +0.06(+0.91%)
Mar 25, 2011 6.579 6.713 6.579 6.616 20,905 +0.06(+0.92%)
Mar 24, 2011 6.649 6.691 6.556 6.556 20,101 -0.06(-0.91%)
Mar 23, 2011 6.677 6.677 6.607 6.616 19,868 -0.02(-0.28%)
Mar 22, 2011 6.742 6.742 6.588 6.635 37,952 -0.08(-1.18%)
Mar 21, 2011 6.658 6.714 6.649 6.714 60,043 +0.00(+0.07%)
Mar 18, 2011 6.732 6.779 6.700 6.709 25,471 +0.01(+0.21%)
Mar 17, 2011 6.728 6.774 6.695 6.695 19,498 +0.00(+0.00%)
Mar 16, 2011 6.756 6.760 6.695 6.695 13,179 -0.02(-0.35%)
Mar 15, 2011 6.774 6.774 6.695 6.719 38,769 +0.02(+0.35%)
Mar 14, 2011 6.686 6.811 6.653 6.695 25,488 +0.05(+0.70%)
Mar 11, 2011 6.607 6.691 6.607 6.649 15,889 -0.03(-0.42%)
Mar 10, 2011 6.779 6.779 6.626 6.677 24,157 -0.07(-1.10%)
Mar 09, 2011 6.756 6.788 6.734 6.751 45,974 +0.00(+0.07%)
Mar 08, 2011 6.709 6.762 6.709 6.746 20,400 +0.07(+1.10%)
Mar 07, 2011 6.765 6.765 6.668 6.673 28,680 -0.14(-2.10%)
Mar 04, 2011 6.835 6.835 6.751 6.816 26,740 -0.05(-0.74%)
Mar 03, 2011 6.788 6.867 6.681 6.867 15,470 +0.04(+0.54%)
Mar 02, 2011 6.811 6.900 6.765 6.830 31,594 +0.09(+1.31%)
Mar 01, 2011 6.672 6.835 6.672 6.742 42,294 +0.09(+1.40%)
Feb 28, 2011 6.649 6.714 6.649 6.649 29,035 +0.03(+0.42%)
Feb 25, 2011 6.486 6.644 6.393 6.621 30,366 +0.07(+1.06%)
Feb 24, 2011 6.484 6.579 6.472 6.551 22,660 +0.04(+0.64%)
Feb 23, 2011 6.505 6.551 6.472 6.509 25,041 +0.01(+0.14%)
Feb 22, 2011 6.444 6.579 6.430 6.500 40,735 +0.05(+0.79%)
Feb 18, 2011 6.677 6.686 6.384 6.449 97,733 -0.25(-3.68%)
Feb 17, 2011 6.686 6.695 6.653 6.695 7,912 +0.02(+0.29%)
Feb 16, 2011 6.721 6.765 6.649 6.676 20,608 -0.03(-0.49%)
Feb 15, 2011 6.723 6.737 6.693 6.709 10,328 -0.01(-0.21%)
Feb 14, 2011 6.774 6.791 6.695 6.723 35,844 +0.00(+0.07%)
Feb 11, 2011 6.784 6.784 6.719 6.719 26,809 -0.11(-1.57%)
Feb 10, 2011 6.877 6.877 6.788 6.825 13,395 -0.08(-1.15%)
Feb 09, 2011 6.760 6.904 6.760 6.904 25,217 +0.09(+1.37%)
Feb 08, 2011 6.825 6.825 6.760 6.811 15,522 +0.03(+0.41%)
Feb 07, 2011 6.858 6.891 6.765 6.784 27,175 -0.11(-1.55%)
Feb 04, 2011 6.839 6.904 6.798 6.891 10,500 +0.06(+0.82%)
Feb 03, 2011 6.793 6.844 6.793 6.835 4,581 +0.02(+0.31%)
Feb 02, 2011 6.788 6.830 6.732 6.814 16,012 +0.05(+0.75%)
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.