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 (%)
Apr 29, 2011 6.492 6.561 6.386 6.386 35,952 -0.14(-2.12%)
Apr 28, 2011 6.492 6.584 6.473 6.524 39,492 +0.00(+0.00%)
Apr 27, 2011 6.566 6.582 6.515 6.524 14,899 -0.08(-1.19%)
Apr 26, 2011 6.538 6.607 6.538 6.602 28,198 +0.04(+0.56%)
Apr 25, 2011 6.566 6.676 6.547 6.566 23,424 -0.02(-0.31%)
Apr 21, 2011 6.492 6.879 6.492 6.586 30,522 +0.07(+1.02%)
Apr 20, 2011 6.446 6.524 6.404 6.519 17,440 +0.10(+1.51%)
Apr 19, 2011 6.418 6.446 6.404 6.423 19,449 -0.02(-0.29%)
Apr 18, 2011 6.464 6.506 6.437 6.441 16,085 -0.03(-0.43%)
Apr 15, 2011 6.446 6.469 6.437 6.469 10,681 +0.02(+0.29%)
Apr 14, 2011 6.455 6.496 6.432 6.450 32,616 +0.04(+0.65%)
Apr 13, 2011 6.446 6.515 6.400 6.409 21,799 -0.02(-0.36%)
Apr 12, 2011 6.501 6.525 6.432 6.432 14,578 -0.07(-1.06%)
Apr 11, 2011 6.450 6.557 6.450 6.501 9,298 +0.01(+0.14%)
Apr 08, 2011 6.529 6.533 6.492 6.492 3,905 -0.02(-0.28%)
Apr 07, 2011 6.446 6.547 6.446 6.510 19,729 -0.03(-0.42%)
Apr 06, 2011 6.483 6.676 6.483 6.538 61,731 +0.03(+0.50%)
Apr 05, 2011 6.531 6.538 6.469 6.506 21,888 -0.01(-0.21%)
Apr 04, 2011 6.510 6.538 6.473 6.519 2,126 +0.04(+0.57%)
Apr 01, 2011 6.561 6.584 6.427 6.483 49,101 -0.11(-1.61%)
Mar 31, 2011 6.607 6.625 6.579 6.588 8,763 +0.00(+0.07%)
Mar 30, 2011 6.519 6.600 6.519 6.584 24,356 +0.06(+0.92%)
Mar 29, 2011 6.690 6.690 6.522 6.524 30,476 -0.09(-1.32%)
Mar 28, 2011 6.635 6.699 6.566 6.612 25,592 +0.06(+0.91%)
Mar 25, 2011 6.515 6.648 6.515 6.552 21,111 +0.06(+0.92%)
Mar 24, 2011 6.584 6.625 6.492 6.492 20,299 -0.06(-0.91%)
Mar 23, 2011 6.612 6.612 6.542 6.552 20,064 -0.02(-0.28%)
Mar 22, 2011 6.676 6.676 6.524 6.570 38,326 -0.08(-1.18%)
Mar 21, 2011 6.593 6.648 6.584 6.648 60,634 +0.00(+0.07%)
Mar 18, 2011 6.667 6.713 6.635 6.644 25,722 +0.01(+0.21%)
Mar 17, 2011 6.662 6.708 6.630 6.630 19,690 +0.00(+0.00%)
Mar 16, 2011 6.690 6.694 6.630 6.630 13,309 -0.02(-0.35%)
Mar 15, 2011 6.708 6.708 6.630 6.653 39,151 +0.02(+0.35%)
Mar 14, 2011 6.621 6.745 6.589 6.630 25,739 +0.05(+0.70%)
Mar 11, 2011 6.543 6.625 6.543 6.584 16,046 -0.03(-0.42%)
Mar 10, 2011 6.713 6.713 6.561 6.612 24,395 -0.07(-1.10%)
Mar 09, 2011 6.690 6.722 6.668 6.685 46,427 +0.00(+0.07%)
Mar 08, 2011 6.644 6.696 6.644 6.681 20,600 +0.07(+1.10%)
Mar 07, 2011 6.699 6.699 6.603 6.608 28,962 -0.14(-2.10%)
Mar 04, 2011 6.768 6.768 6.685 6.750 27,003 -0.05(-0.74%)
Mar 03, 2011 6.722 6.800 6.616 6.800 15,622 +0.04(+0.54%)
Mar 02, 2011 6.745 6.833 6.699 6.764 31,905 +0.09(+1.31%)
Mar 01, 2011 6.607 6.768 6.607 6.676 42,711 +0.09(+1.40%)
Feb 28, 2011 6.584 6.648 6.584 6.584 29,321 +0.03(+0.42%)
Feb 25, 2011 6.423 6.579 6.331 6.556 30,665 +0.07(+1.06%)
Feb 24, 2011 6.421 6.515 6.409 6.487 22,883 +0.04(+0.64%)
Feb 23, 2011 6.441 6.487 6.409 6.446 25,288 +0.01(+0.14%)
Feb 22, 2011 6.381 6.515 6.368 6.437 41,136 +0.05(+0.79%)
Feb 18, 2011 6.612 6.621 6.322 6.386 98,695 -0.24(-3.68%)
Feb 17, 2011 6.621 6.630 6.589 6.630 7,990 +0.02(+0.29%)
Feb 16, 2011 6.655 6.699 6.584 6.611 20,811 -0.03(-0.49%)
Feb 15, 2011 6.658 6.671 6.628 6.643 10,429 -0.01(-0.21%)
Feb 14, 2011 6.708 6.724 6.630 6.658 36,197 +0.00(+0.07%)
Feb 11, 2011 6.717 6.717 6.653 6.653 27,073 -0.11(-1.57%)
Feb 10, 2011 6.810 6.810 6.722 6.759 13,526 -0.08(-1.15%)
Feb 09, 2011 6.694 6.837 6.694 6.837 25,466 +0.09(+1.37%)
Feb 08, 2011 6.759 6.759 6.694 6.745 15,674 +0.03(+0.41%)
Feb 07, 2011 6.791 6.823 6.699 6.717 27,442 -0.11(-1.55%)
Feb 04, 2011 6.773 6.837 6.731 6.823 10,603 +0.06(+0.82%)
Feb 03, 2011 6.727 6.777 6.727 6.768 4,626 +0.02(+0.31%)
Feb 02, 2011 6.722 6.764 6.667 6.747 16,170 +0.05(+0.75%)
Feb 01, 2011 6.607 6.727 6.607 6.697 11,650 +0.06(+0.94%)
Jan 31, 2011 6.722 6.722 6.621 6.635 23,656 -0.14(-2.11%)
Jan 28, 2011 6.754 6.823 6.630 6.777 24,697 -0.02(-0.27%)
Jan 27, 2011 6.823 6.837 6.768 6.796 34,114 -0.03(-0.40%)
Jan 26, 2011 6.800 6.833 6.653 6.823 28,897 +0.00(+0.00%)
Jan 25, 2011 6.791 6.823 6.699 6.823 30,177 +0.09(+1.30%)
Jan 24, 2011 6.658 6.782 6.658 6.736 44,012 +0.15(+2.31%)
Jan 21, 2011 6.612 6.704 6.584 6.584 33,185 -0.09(-1.38%)
Jan 20, 2011 6.759 6.759 6.648 6.676 17,143 -0.10(-1.45%)
Jan 19, 2011 6.717 6.782 6.713 6.775 21,365 +0.08(+1.20%)
Jan 18, 2011 6.812 6.837 6.676 6.694 22,017 -0.03(-0.48%)
Jan 14, 2011 6.630 6.800 6.478 6.727 60,501 +0.10(+1.46%)
Jan 13, 2011 6.584 6.630 6.552 6.630 70,193 +0.04(+0.63%)
Jan 12, 2011 6.552 6.625 6.533 6.589 36,404 +0.00(+0.07%)
Jan 11, 2011 6.676 6.722 6.584 6.584 50,013 -0.10(-1.52%)
Jan 10, 2011 6.879 6.879 6.681 6.685 36,601 -0.13(-1.96%)
Jan 07, 2011 6.722 6.874 6.722 6.819 40,061 +0.07(+1.09%)
Jan 06, 2011 6.814 6.833 6.676 6.745 37,231 +0.01(+0.14%)
Jan 05, 2011 6.676 6.775 6.630 6.736 27,855 +0.08(+1.25%)
Jan 04, 2011 6.741 6.860 6.630 6.653 59,593 -0.12(-1.70%)
Jan 03, 2011 6.828 6.860 6.354 6.768 34,597 -0.05(-0.68%)
Dec 31, 2010 6.773 6.860 6.630 6.814 28,320 -0.05(-0.67%)
Dec 30, 2010 6.685 6.879 6.584 6.860 9,838 +0.05(+0.74%)
Dec 29, 2010 6.764 6.812 6.584 6.810 13,188 -0.01(-0.14%)
Dec 28, 2010 6.681 6.819 6.566 6.819 76,808 +0.17(+2.49%)
Dec 27, 2010 6.543 6.879 6.543 6.653 80,342 -0.01(-0.21%)
Dec 23, 2010 6.533 6.722 6.533 6.667 31,669 +0.11(+1.69%)
Dec 22, 2010 6.446 6.561 6.441 6.556 40,107 +0.15(+2.37%)
Dec 21, 2010 6.423 6.464 6.400 6.404 34,601 -0.02(-0.29%)
Dec 20, 2010 6.418 6.423 6.363 6.423 29,299 +0.08(+1.31%)
Dec 17, 2010 6.423 6.510 6.340 6.340 42,044 -0.08(-1.29%)
Dec 16, 2010 6.423 6.423 6.363 6.423 41,614 -0.02(-0.29%)
Dec 15, 2010 6.427 6.446 6.354 6.441 34,108 -0.03(-0.50%)
Dec 14, 2010 6.386 6.533 6.308 6.473 68,498 +0.09(+1.44%)
Dec 13, 2010 6.404 6.446 6.220 6.381 48,929 -0.03(-0.39%)
Dec 10, 2010 6.308 6.667 6.308 6.407 38,560 +0.09(+1.49%)
Dec 09, 2010 6.340 6.423 6.289 6.312 39,683 -0.04(-0.65%)
Dec 08, 2010 6.418 6.492 6.354 6.354 36,488 -0.09(-1.43%)
Dec 07, 2010 6.377 6.446 6.377 6.446 10,523 +0.07(+1.08%)
Dec 06, 2010 6.377 6.556 6.377 6.377 40,035 -0.04(-0.57%)
Dec 03, 2010 6.418 6.423 6.400 6.413 13,062 -0.02(-0.36%)
Dec 02, 2010 6.335 6.441 6.331 6.437 34,705 +0.08(+1.30%)
Dec 01, 2010 6.414 6.450 6.354 6.354 35,359 -0.02(-0.36%)
Nov 30, 2010 6.404 6.441 6.335 6.377 26,669 -0.05(-0.72%)
Nov 29, 2010 6.515 6.515 6.308 6.423 30,928 -0.09(-1.34%)
Nov 26, 2010 6.460 6.584 6.460 6.510 18,524 +0.07(+1.14%)
Nov 24, 2010 6.404 6.437 6.437 6.437 45,111 -0.00(-0.06%)
Nov 23, 2010 6.455 6.455 6.312 6.441 21,591 -0.02(-0.29%)
Nov 22, 2010 6.441 6.469 6.335 6.460 79,410 +0.04(+0.65%)
Nov 19, 2010 6.561 6.561 6.294 6.418 38,858 +0.00(+0.07%)
Nov 18, 2010 6.331 6.446 6.239 6.414 18,691 +0.08(+1.31%)
Nov 17, 2010 6.317 6.381 6.170 6.331 23,239 +0.07(+1.18%)
Nov 16, 2010 6.400 6.400 6.239 6.257 38,836 -0.07(-1.16%)
Nov 15, 2010 6.239 6.423 6.239 6.331 40,684 +0.07(+1.10%)
Nov 12, 2010 6.280 6.308 6.205 6.262 35,320 -0.02(-0.29%)
Nov 11, 2010 6.252 6.308 6.239 6.280 19,362 -0.05(-0.80%)
Nov 10, 2010 6.308 6.354 6.285 6.331 43,134 +0.02(+0.37%)
Nov 09, 2010 6.234 6.331 6.216 6.308 47,309 +0.06(+0.88%)
Nov 08, 2010 6.303 6.303 6.239 6.252 42,022 -0.01(-0.15%)
Nov 05, 2010 6.289 6.391 6.216 6.262 40,409 -0.02(-0.29%)
Nov 04, 2010 6.308 6.395 6.197 6.280 96,945 -0.04(-0.58%)
Nov 03, 2010 6.308 6.418 6.308 6.317 82,225 +0.03(+0.51%)
Nov 02, 2010 6.262 6.331 6.216 6.285 95,133 +0.14(+2.32%)
Nov 01, 2010 6.262 6.460 6.082 6.142 98,967 +0.00(+0.07%)
Oct 29, 2010 6.096 6.137 6.036 6.137 86,024 +0.05(+0.83%)
Oct 28, 2010 6.031 6.087 6.027 6.087 61,429 -0.01(-0.23%)
Oct 27, 2010 6.008 6.124 6.008 6.101 52,059 -0.02(-0.38%)
Oct 25, 2010 6.082 6.147 6.031 6.124 171,058 +0.04(+0.68%)
Oct 22, 2010 6.096 6.303 6.073 6.082 171,247 +0.02(+0.41%)
Oct 21, 2010 6.004 6.234 5.962 6.057 182,289 +0.07(+1.20%)
Oct 20, 2010 6.031 6.036 5.962 5.985 180,997 +0.02(+0.39%)
Oct 19, 2010 6.013 6.031 5.949 5.962 115,812 -0.01(-0.15%)
Oct 18, 2010 6.031 6.031 5.916 5.972 155,190 +0.06(+0.93%)
Oct 15, 2010 5.912 6.031 5.861 5.916 82,542 +0.01(+0.16%)
Oct 14, 2010 5.962 5.976 5.859 5.907 110,254 -0.03(-0.47%)
Oct 13, 2010 5.962 5.962 5.829 5.935 169,257 +0.00(+0.00%)
Oct 12, 2010 5.916 5.953 5.764 5.935 244,867 +0.01(+0.23%)
Oct 11, 2010 463.28 5.962 5.785 5.921 322,945 +0.17(+3.04%)
Oct 08, 2010 5.746 5.870 5.553 5.746 82,175 +0.16(+2.89%)
Oct 07, 2010 5.511 5.594 5.511 5.585 46,664 +0.02(+0.33%)
Oct 06, 2010 5.525 5.571 5.525 5.566 55,402 +0.03(+0.58%)
Oct 05, 2010 5.548 5.548 5.477 5.534 182,248 +0.00(+0.00%)
Oct 04, 2010 5.507 5.543 5.484 5.534 25,227 +0.01(+0.21%)
Oct 01, 2010 5.523 5.589 5.428 5.523 39,420 +0.01(+0.13%)
Sep 30, 2010 5.525 5.539 5.479 5.516 15,516 -0.01(-0.25%)
Sep 29, 2010 5.499 5.530 5.497 5.530 44,959 -0.01(-0.17%)
Sep 28, 2010 5.479 5.539 5.479 5.539 14,636 +0.05(+0.84%)
Sep 27, 2010 5.465 5.502 5.451 5.493 17,204 +0.01(+0.25%)
Sep 24, 2010 5.502 5.502 5.447 5.479 29,145 -0.02(-0.33%)
Sep 23, 2010 5.502 5.502 5.465 5.497 83,587 +0.02(+0.34%)
Sep 22, 2010 5.474 5.484 5.474 5.479 19,588 +0.03(+0.51%)
Sep 21, 2010 5.401 5.456 5.387 5.451 156,519 +0.05(+0.94%)
Sep 20, 2010 5.405 5.424 5.364 5.401 41,862 +0.01(+0.26%)
Sep 17, 2010 5.387 5.428 5.378 5.387 79,606 -0.03(-0.59%)
Sep 15, 2010 5.387 5.424 5.387 5.419 30,698 +0.01(+0.17%)
Sep 14, 2010 5.410 5.438 5.387 5.410 27,123 -0.02(-0.42%)
Sep 13, 2010 5.249 5.465 5.249 5.433 51,095 +0.22(+4.24%)
Sep 10, 2010 5.396 5.396 5.212 5.212 68,863 -0.13(-2.50%)
Sep 09, 2010 5.364 5.365 5.341 5.345 18,307 -0.01(-0.17%)
Sep 08, 2010 5.387 5.419 5.350 5.355 41,351 +0.01(+0.26%)
Sep 07, 2010 5.387 5.387 5.341 5.341 7,580 -0.03(-0.60%)
Sep 03, 2010 6.446 5.461 5.364 5.373 75,538 +0.00(+0.00%)
Sep 02, 2010 5.387 5.461 5.350 5.373 36,291 -0.00(-0.09%)
Sep 01, 2010 5.396 5.433 5.378 5.378 46,475 +0.02(+0.34%)
Aug 31, 2010 5.299 5.456 5.299 5.359 221,890 +0.01(+0.26%)
Aug 30, 2010 5.299 5.382 5.295 5.345 93,226 +0.05(+0.87%)
Aug 27, 2010 5.299 5.387 5.295 5.299 128,905 +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.