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

Whitestone REIT (NY: WSR )

12.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 28, 2012 6.115 6.138 6.092 6.115 331,634 -0.03(-0.45%)
Sep 27, 2012 6.129 6.166 6.097 6.143 374,642 -0.00(-0.08%)
Sep 26, 2012 6.194 6.220 6.120 6.148 231,492 -0.03(-0.45%)
Sep 25, 2012 6.226 6.254 6.176 6.176 273,835 -0.04(-0.60%)
Sep 24, 2012 6.226 6.254 6.199 6.213 302,900 -0.03(-0.45%)
Sep 21, 2012 6.194 6.282 6.166 6.240 924,719 +0.09(+1.43%)
Sep 20, 2012 6.097 6.162 6.074 6.152 229,368 +0.02(+0.30%)
Sep 19, 2012 6.074 6.166 6.046 6.134 341,494 +0.03(+0.46%)
Sep 18, 2012 6.097 6.176 6.097 6.106 165,871 -0.01(-0.15%)
Sep 17, 2012 6.194 6.203 6.092 6.115 209,784 -0.06(-0.98%)
Sep 14, 2012 6.134 6.185 6.134 6.176 228,789 +0.04(+0.68%)
Sep 13, 2012 6.101 6.138 6.078 6.134 484,833 +0.06(+0.99%)
Sep 12, 2012 6.069 6.134 6.051 6.074 151,698 +0.01(+0.15%)
Sep 11, 2012 6.023 6.089 6.018 6.064 163,144 +0.04(+0.61%)
Sep 10, 2012 6.092 6.111 6.023 6.027 219,113 -0.06(-1.06%)
Sep 07, 2012 6.166 6.166 6.079 6.092 322,100 -0.03(-0.53%)
Sep 06, 2012 6.134 6.185 6.101 6.125 371,873 +0.00(+0.00%)
Sep 05, 2012 6.138 6.138 6.101 6.125 253,852 -0.01(-0.15%)
Sep 04, 2012 6.092 6.134 6.041 6.134 605,204 +0.05(+0.76%)
Aug 31, 2012 6.092 6.092 6.032 6.088 809,914 +0.02(+0.38%)
Aug 30, 2012 6.041 6.069 5.999 6.064 387,207 +0.05(+0.77%)
Aug 29, 2012 5.953 6.055 5.944 6.018 687,722 +0.02(+0.31%)
Aug 27, 2012 5.976 6.009 5.967 5.999 609,437 +0.00(+0.00%)
Aug 24, 2012 5.898 6.069 5.893 5.999 1,341,306 +0.09(+1.49%)
Aug 23, 2012 5.916 5.930 5.893 5.911 3,835,655 -0.27(-4.35%)
Aug 22, 2012 6.222 6.254 6.180 6.180 107,014 -0.07(-1.11%)
Aug 21, 2012 6.171 6.254 6.171 6.250 106,475 +0.07(+1.12%)
Aug 20, 2012 6.324 6.347 6.162 6.180 182,919 -0.07(-1.11%)
Aug 17, 2012 6.245 6.250 6.125 6.250 73,137 +0.08(+1.35%)
Aug 16, 2012 6.074 6.185 6.074 6.166 78,431 +0.06(+1.06%)
Aug 15, 2012 6.115 6.180 6.069 6.101 172,435 -0.04(-0.68%)
Aug 14, 2012 6.250 6.254 6.122 6.143 124,384 -0.07(-1.12%)
Aug 13, 2012 6.166 6.259 6.138 6.213 105,993 +0.08(+1.28%)
Aug 10, 2012 6.250 6.338 6.097 6.134 269,326 -0.09(-1.49%)
Aug 09, 2012 6.305 6.347 6.213 6.226 250,903 -0.12(-1.83%)
Aug 08, 2012 6.324 6.375 6.278 6.342 54,420 +0.03(+0.44%)
Aug 07, 2012 6.319 6.393 6.254 6.315 112,368 -0.05(-0.80%)
Aug 06, 2012 6.379 6.379 6.305 6.365 62,305 -0.01(-0.22%)
Aug 03, 2012 6.342 6.392 6.342 6.379 72,215 +0.06(+0.88%)
Aug 02, 2012 6.213 6.375 6.213 6.324 47,247 +0.13(+2.17%)
Aug 01, 2012 6.361 6.403 6.189 6.189 92,466 -0.13(-2.12%)
Jul 31, 2012 6.426 6.426 6.301 6.324 51,476 -0.08(-1.23%)
Jul 30, 2012 6.412 6.435 6.384 6.403 64,729 -0.03(-0.43%)
Jul 27, 2012 6.315 6.440 6.290 6.430 110,034 +0.04(+0.58%)
Jul 26, 2012 6.416 6.416 6.352 6.393 61,832 +0.02(+0.36%)
Jul 25, 2012 6.361 6.407 6.322 6.370 56,948 +0.04(+0.59%)
Jul 24, 2012 6.347 6.416 6.296 6.333 49,792 -0.01(-0.22%)
Jul 23, 2012 6.264 6.416 6.261 6.347 71,654 -0.00(-0.07%)
Jul 20, 2012 6.333 6.383 6.316 6.352 53,075 -0.00(-0.07%)
Jul 19, 2012 6.416 6.416 6.338 6.356 54,863 -0.06(-0.94%)
Jul 18, 2012 6.398 6.421 6.347 6.416 60,492 +0.04(+0.58%)
Jul 17, 2012 6.370 6.440 6.324 6.379 172,402 +0.06(+0.88%)
Jul 16, 2012 6.407 6.426 6.301 6.324 79,906 -0.08(-1.23%)
Jul 13, 2012 6.393 6.416 6.383 6.403 77,549 +0.05(+0.80%)
Jul 12, 2012 6.301 6.370 6.301 6.352 53,688 +0.05(+0.73%)
Jul 11, 2012 6.365 6.375 6.254 6.305 66,080 -0.06(-0.87%)
Jul 10, 2012 6.403 6.403 6.347 6.361 89,425 +0.00(+0.00%)
Jul 09, 2012 6.426 6.426 6.315 6.361 89,267 -0.02(-0.29%)
Jul 06, 2012 6.342 6.398 6.342 6.379 51,500 +0.03(+0.44%)
Jul 05, 2012 6.370 6.458 6.305 6.352 75,230 -0.02(-0.29%)
Jul 03, 2012 6.370 6.370 6.347 6.370 66,316 -0.07(-1.08%)
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.