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

Whitestone REIT (NY: WSR )

13.42 +0.34 (+2.60%)
Official Closing 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 (%)
Jul 29, 2011 5.663 5.870 5.543 5.801 218,365 +0.11(+1.86%)
Jul 28, 2011 5.843 5.889 5.663 5.695 200,916 -0.18(-3.13%)
Jul 27, 2011 5.875 5.954 5.875 5.880 130,025 -0.03(-0.47%)
Jul 26, 2011 5.972 6.013 5.852 5.907 81,031 -0.05(-0.85%)
Jul 25, 2011 6.027 6.027 5.953 5.958 61,870 -0.13(-2.12%)
Jul 22, 2011 6.101 6.110 6.068 6.087 23,307 -0.01(-0.23%)
Jul 21, 2011 6.036 6.101 5.995 6.101 41,091 +0.11(+1.77%)
Jul 20, 2011 5.985 6.037 5.962 5.995 31,167 -0.06(-0.99%)
Jul 19, 2011 5.981 6.054 5.981 6.054 25,005 +0.08(+1.31%)
Jul 18, 2011 6.054 6.142 5.976 5.976 47,570 -0.07(-1.14%)
Jul 15, 2011 6.008 6.082 5.990 6.045 48,629 +0.04(+0.61%)
Jul 14, 2011 6.059 6.105 6.004 6.008 42,214 -0.03(-0.53%)
Jul 13, 2011 6.022 6.064 6.008 6.041 76,066 +0.02(+0.31%)
Jul 12, 2011 6.036 6.091 5.962 6.022 122,078 +0.00(+0.00%)
Jul 11, 2011 6.031 6.054 5.939 6.022 73,724 -0.01(-0.23%)
Jul 08, 2011 6.027 6.045 5.962 6.036 47,441 -0.01(-0.23%)
Jul 07, 2011 6.031 6.054 5.990 6.050 136,322 +0.02(+0.38%)
Jul 06, 2011 5.949 6.064 5.921 6.027 108,384 +0.11(+1.87%)
Jul 05, 2011 5.893 5.926 5.870 5.916 74,934 +0.03(+0.47%)
Jul 01, 2011 5.856 5.889 5.852 5.889 139,348 +0.03(+0.55%)
Jun 30, 2011 5.870 5.870 5.833 5.856 89,912 -0.01(-0.24%)
Jun 29, 2011 5.866 5.870 5.755 5.870 63,883 +0.00(+0.00%)
Jun 28, 2011 5.870 5.953 5.843 5.870 186,325 +0.00(+0.00%)
Jun 27, 2011 5.875 5.893 5.843 5.870 248,740 +0.00(+0.00%)
Jun 24, 2011 5.806 5.903 5.760 5.870 1,471,198 +0.02(+0.39%)
Jun 23, 2011 5.898 5.999 5.797 5.847 142,692 -0.07(-1.17%)
Jun 22, 2011 5.898 5.916 5.870 5.916 63,729 +0.02(+0.39%)
Jun 21, 2011 5.870 5.916 5.806 5.893 110,304 +0.02(+0.39%)
Jun 20, 2011 5.792 5.912 5.792 5.870 163,678 -0.01(-0.16%)
Jun 17, 2011 5.889 5.898 5.787 5.880 69,602 -0.01(-0.23%)
Jun 16, 2011 5.847 5.916 5.820 5.893 80,542 +0.06(+1.03%)
Jun 15, 2011 5.930 5.930 5.787 5.833 87,366 -0.07(-1.17%)
Jun 14, 2011 5.972 5.981 5.755 5.903 105,943 +0.01(+0.16%)
Jun 13, 2011 5.893 5.972 5.861 5.893 162,926 +0.02(+0.39%)
Jun 10, 2011 5.912 5.916 5.760 5.870 104,876 -0.04(-0.70%)
Jun 09, 2011 5.829 5.916 5.783 5.912 97,607 +0.08(+1.42%)
Jun 08, 2011 5.801 5.893 5.769 5.829 88,383 +0.03(+0.48%)
Jun 07, 2011 5.820 5.870 5.797 5.801 128,520 -0.03(-0.47%)
Jun 06, 2011 5.866 5.886 5.801 5.829 49,781 -0.02(-0.39%)
Jun 03, 2011 5.875 5.893 5.801 5.852 55,979 -0.11(-1.78%)
May 24, 2011 5.981 6.004 5.935 5.958 114,296 -0.02(-0.38%)
May 23, 2011 5.935 5.995 5.856 5.980 219,929 +0.05(+0.77%)
May 20, 2011 5.866 5.939 5.833 5.935 127,235 +0.03(+0.47%)
May 19, 2011 5.944 5.949 5.880 5.907 112,014 -0.03(-0.54%)
May 18, 2011 5.893 5.949 5.852 5.939 232,665 +0.05(+0.78%)
May 17, 2011 5.755 5.939 5.755 5.893 207,319 +0.05(+0.79%)
May 16, 2011 5.797 5.889 5.797 5.847 196,053 +0.06(+1.03%)
May 13, 2011 5.824 5.847 5.787 5.787 249,463 -0.01(-0.24%)
May 12, 2011 5.709 5.861 5.663 5.801 266,107 +0.10(+1.78%)
May 11, 2011 5.525 5.709 5.525 5.700 86,497 -0.01(-0.16%)
May 10, 2011 5.640 5.732 5.548 5.709 260,141 +0.05(+0.89%)
May 09, 2011 5.617 5.659 5.585 5.659 171,833 +0.06(+1.07%)
May 06, 2011 5.594 5.663 5.594 5.599 289,983 +0.06(+1.00%)
May 05, 2011 5.497 5.663 5.479 5.543 2,876,876 -0.24(-4.22%)
May 04, 2011 5.999 6.022 5.778 5.787 402,796 -0.20(-3.31%)
May 03, 2011 6.216 6.262 5.985 5.985 326,874 -0.29(-4.62%)
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.