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

Whitestone REIT (NY: WSR )

13.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2011 5.430 5.490 5.386 5.386 63,391 -0.11(-2.01%)
Oct 28, 2011 5.497 5.524 5.322 5.497 78,368 -0.03(-0.50%)
Oct 27, 2011 5.552 5.570 5.432 5.524 156,070 +0.03(+0.59%)
Oct 26, 2011 5.478 5.565 5.326 5.492 99,185 -0.01(-0.25%)
Oct 25, 2011 5.543 5.612 5.451 5.506 53,444 -0.05(-0.91%)
Oct 24, 2011 5.496 5.570 5.469 5.557 77,682 +0.09(+1.60%)
Oct 21, 2011 5.515 5.515 5.340 5.469 66,321 +0.01(+0.17%)
Oct 20, 2011 5.377 5.469 5.207 5.460 75,041 +0.11(+1.98%)
Oct 19, 2011 5.478 5.478 5.317 5.354 94,845 -0.09(-1.69%)
Oct 18, 2011 5.382 5.464 5.303 5.446 59,989 +0.11(+1.98%)
Oct 17, 2011 5.464 5.464 5.280 5.340 41,126 -0.15(-2.68%)
Oct 14, 2011 5.428 5.497 5.294 5.488 61,088 +0.06(+1.19%)
Oct 13, 2011 5.524 5.524 5.156 5.423 75,862 -0.19(-3.44%)
Oct 12, 2011 5.418 5.616 5.340 5.616 80,699 +0.21(+3.83%)
Oct 11, 2011 5.432 5.470 5.349 5.409 31,716 -0.05(-0.93%)
Oct 10, 2011 5.174 5.460 5.165 5.460 245,761 +0.31(+5.99%)
Oct 07, 2011 5.202 5.211 5.119 5.151 37,702 -0.03(-0.62%)
Oct 06, 2011 5.115 5.197 4.907 5.184 82,052 +0.12(+2.46%)
Oct 05, 2011 4.977 5.101 4.926 5.059 46,270 +0.09(+1.85%)
Oct 04, 2011 4.788 5.009 4.627 4.967 162,396 +0.12(+2.47%)
Oct 03, 2011 5.110 5.138 4.848 4.848 121,322 -0.28(-5.48%)
Sep 30, 2011 5.064 5.244 5.064 5.128 85,100 +0.02(+0.36%)
Sep 29, 2011 5.128 5.174 5.069 5.110 48,025 +0.05(+0.91%)
Sep 28, 2011 5.216 5.248 5.064 5.064 72,827 -0.19(-3.68%)
Sep 27, 2011 5.234 5.271 5.170 5.257 126,029 +0.07(+1.33%)
Sep 26, 2011 5.197 5.202 5.064 5.188 33,110 +0.00(+0.00%)
Sep 23, 2011 5.115 5.253 5.115 5.188 55,321 +0.07(+1.35%)
Sep 22, 2011 5.101 5.225 5.101 5.119 83,156 -0.06(-1.24%)
Sep 21, 2011 5.225 5.294 5.161 5.184 114,905 -0.02(-0.44%)
Sep 20, 2011 5.331 5.377 5.207 5.207 83,325 -0.08(-1.48%)
Sep 19, 2011 5.317 5.331 5.253 5.285 33,903 -0.04(-0.78%)
Sep 16, 2011 5.326 5.377 5.253 5.326 261,396 -0.06(-1.03%)
Sep 15, 2011 5.400 5.409 5.248 5.382 105,721 +0.02(+0.43%)
Sep 14, 2011 5.391 5.414 5.216 5.359 101,246 -0.03(-0.51%)
Sep 13, 2011 5.239 5.414 5.202 5.386 71,202 +0.14(+2.63%)
Sep 12, 2011 4.958 5.280 4.958 5.248 83,801 +0.12(+2.43%)
Sep 09, 2011 5.202 5.244 5.110 5.124 69,558 -0.07(-1.42%)
Sep 08, 2011 5.285 5.317 5.197 5.197 65,754 -0.10(-1.91%)
Sep 07, 2011 5.285 5.349 5.207 5.299 85,580 +0.06(+1.14%)
Sep 06, 2011 5.064 5.290 5.064 5.239 84,820 +0.10(+1.88%)
Sep 02, 2011 5.174 5.221 5.133 5.142 79,003 -0.07(-1.41%)
Sep 01, 2011 5.308 5.359 5.211 5.216 79,802 -0.09(-1.65%)
Aug 31, 2011 5.349 5.354 5.248 5.303 116,569 -0.05(-0.86%)
Aug 30, 2011 5.363 5.405 5.271 5.349 87,600 -0.07(-1.27%)
Aug 29, 2011 5.386 5.418 5.230 5.418 140,806 +0.06(+1.03%)
Aug 26, 2011 5.290 5.372 5.216 5.363 62,492 +0.07(+1.30%)
Aug 25, 2011 5.349 5.439 5.244 5.294 80,189 -0.06(-1.03%)
Aug 24, 2011 5.308 5.428 5.267 5.349 99,130 +0.03(+0.61%)
Aug 23, 2011 5.179 5.359 5.115 5.317 152,417 +0.20(+3.87%)
Aug 22, 2011 5.188 5.234 5.087 5.119 116,134 -0.06(-1.16%)
Aug 19, 2011 5.308 5.354 5.161 5.179 92,381 -0.13(-2.51%)
Aug 18, 2011 5.299 5.414 5.294 5.313 99,028 -0.12(-2.29%)
Aug 17, 2011 5.400 5.501 5.400 5.437 87,657 +0.07(+1.37%)
Aug 16, 2011 5.372 5.460 5.349 5.363 74,982 -0.06(-1.19%)
Aug 15, 2011 5.336 5.428 5.294 5.428 254,048 +0.19(+3.69%)
Aug 12, 2011 5.340 5.432 5.188 5.234 69,464 +0.00(+0.00%)
Aug 11, 2011 5.046 5.294 5.046 5.234 128,121 +0.17(+3.46%)
Aug 10, 2011 5.340 5.441 5.027 5.059 113,573 -0.21(-4.02%)
Aug 09, 2011 5.524 6.031 4.990 5.271 232,817 +0.16(+3.15%)
Aug 08, 2011 5.524 5.681 5.009 5.110 287,291 -0.51(-9.09%)
Aug 05, 2011 5.584 5.662 5.525 5.621 107,795 +0.04(+0.74%)
Aug 04, 2011 5.662 5.708 5.529 5.580 166,445 -0.14(-2.49%)
Aug 03, 2011 5.731 5.764 5.685 5.722 49,276 -0.01(-0.24%)
Aug 02, 2011 5.787 5.989 5.736 5.736 81,607 -0.05(-0.80%)
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.