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 (%)
Aug 31, 2012 6.054 6.054 5.995 6.050 814,954 +0.02(+0.38%)
Aug 30, 2012 6.004 6.031 5.962 6.027 389,617 +0.05(+0.77%)
Aug 29, 2012 5.916 6.018 5.907 5.981 692,002 +0.02(+0.31%)
Aug 27, 2012 5.939 5.972 5.930 5.962 613,230 +0.00(+0.00%)
Aug 24, 2012 5.861 6.031 5.856 5.962 1,349,654 +0.09(+1.49%)
Aug 23, 2012 5.880 5.893 5.856 5.875 3,859,527 -0.27(-4.35%)
Aug 22, 2012 6.183 6.216 6.142 6.142 107,680 -0.07(-1.11%)
Aug 21, 2012 6.133 6.216 6.133 6.211 107,137 +0.07(+1.12%)
Aug 20, 2012 6.285 6.308 6.124 6.142 184,057 -0.07(-1.11%)
Aug 17, 2012 6.206 6.211 6.087 6.211 73,592 +0.08(+1.35%)
Aug 16, 2012 6.036 6.147 6.036 6.128 78,919 +0.06(+1.06%)
Aug 15, 2012 6.077 6.142 6.031 6.064 173,508 -0.04(-0.68%)
Aug 14, 2012 6.211 6.216 6.084 6.105 125,158 -0.07(-1.12%)
Aug 13, 2012 6.128 6.220 6.101 6.174 106,653 +0.08(+1.28%)
Aug 10, 2012 6.211 6.298 6.059 6.096 271,002 -0.09(-1.49%)
Aug 09, 2012 6.266 6.308 6.174 6.188 252,465 -0.12(-1.83%)
Aug 08, 2012 6.285 6.335 6.240 6.303 54,759 +0.03(+0.44%)
Aug 07, 2012 6.280 6.354 6.216 6.275 113,067 -0.05(-0.80%)
Aug 06, 2012 6.340 6.340 6.266 6.326 62,693 -0.01(-0.22%)
Aug 03, 2012 6.303 6.353 6.303 6.340 72,664 +0.06(+0.88%)
Aug 02, 2012 6.174 6.335 6.174 6.285 47,541 +0.13(+2.17%)
Aug 01, 2012 6.322 6.363 6.151 6.151 93,042 -0.13(-2.12%)
Jul 31, 2012 6.386 6.386 6.262 6.285 51,796 -0.08(-1.23%)
Jul 30, 2012 6.372 6.395 6.345 6.363 65,132 -0.03(-0.43%)
Jul 27, 2012 6.275 6.400 6.252 6.391 110,719 +0.04(+0.58%)
Jul 26, 2012 6.377 6.377 6.312 6.354 62,217 +0.02(+0.36%)
Jul 25, 2012 6.322 6.368 6.283 6.331 57,302 +0.04(+0.59%)
Jul 24, 2012 6.308 6.377 6.257 6.294 50,102 -0.01(-0.22%)
Jul 23, 2012 6.225 6.377 6.222 6.308 72,100 -0.00(-0.07%)
Jul 20, 2012 6.294 6.344 6.277 6.312 53,406 -0.00(-0.07%)
Jul 19, 2012 6.377 6.377 6.299 6.317 55,204 -0.06(-0.94%)
Jul 18, 2012 6.358 6.381 6.308 6.377 60,868 +0.04(+0.58%)
Jul 17, 2012 6.331 6.400 6.285 6.340 173,475 +0.06(+0.88%)
Jul 16, 2012 6.368 6.386 6.262 6.285 80,403 -0.08(-1.23%)
Jul 13, 2012 6.354 6.377 6.343 6.363 78,031 +0.05(+0.80%)
Jul 12, 2012 6.262 6.331 6.262 6.312 54,022 +0.05(+0.73%)
Jul 11, 2012 6.326 6.335 6.216 6.266 66,492 -0.06(-0.87%)
Jul 10, 2012 6.363 6.363 6.308 6.322 89,981 +0.00(+0.00%)
Jul 09, 2012 6.386 6.386 6.275 6.322 89,823 -0.02(-0.29%)
Jul 06, 2012 6.303 6.358 6.303 6.340 51,820 +0.03(+0.44%)
Jul 05, 2012 6.331 6.418 6.266 6.312 75,698 -0.02(-0.29%)
Jul 03, 2012 6.331 6.331 6.308 6.331 66,728 -0.07(-1.08%)
Jul 02, 2012 6.354 6.423 6.266 6.400 104,153 +0.04(+0.65%)
Jun 29, 2012 6.262 6.386 6.220 6.358 83,806 +0.14(+2.30%)
Jun 28, 2012 6.165 6.229 6.087 6.216 110,652 +0.04(+0.67%)
Jun 27, 2012 6.073 6.174 6.054 6.174 53,701 +0.05(+0.75%)
Jun 26, 2012 6.151 6.211 6.105 6.128 70,725 -0.04(-0.60%)
Jun 25, 2012 6.183 6.183 6.112 6.165 46,896 -0.05(-0.74%)
Jun 22, 2012 6.170 6.211 6.101 6.211 530,540 +0.02(+0.37%)
Jun 21, 2012 6.165 6.188 6.041 6.188 106,627 +0.05(+0.75%)
Jun 20, 2012 6.124 6.183 6.082 6.142 100,331 -0.01(-0.22%)
Jun 19, 2012 6.110 6.206 6.082 6.156 80,294 +0.04(+0.60%)
Jun 18, 2012 6.096 6.151 6.027 6.119 106,638 +0.00(+0.08%)
Jun 15, 2012 6.013 6.119 5.981 6.114 125,506 +0.09(+1.45%)
Jun 14, 2012 5.916 6.050 5.907 6.027 378,325 +0.12(+1.95%)
Jun 13, 2012 5.985 6.031 5.893 5.912 77,755 -0.11(-1.83%)
Jun 12, 2012 5.930 6.022 5.898 6.022 32,907 +0.14(+2.35%)
Jun 11, 2012 6.008 6.073 5.870 5.884 96,469 -0.10(-1.69%)
Jun 08, 2012 5.912 5.985 5.903 5.985 54,639 +0.09(+1.56%)
Jun 07, 2012 5.958 5.958 5.767 5.893 86,723 -0.04(-0.62%)
Jun 06, 2012 5.930 5.972 5.833 5.930 69,543 +0.04(+0.70%)
Jun 05, 2012 5.677 5.935 5.677 5.889 68,792 +0.14(+2.48%)
Jun 04, 2012 5.838 5.944 5.663 5.746 72,736 -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.