Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.05 -0.10 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 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%)
Aug 01, 2011 6.100 6.100 5.745 5.782 67,364 -0.02(-0.32%)
Jul 29, 2011 5.662 5.870 5.543 5.801 218,391 +0.11(+1.86%)
Jul 28, 2011 5.842 5.888 5.662 5.695 200,939 -0.18(-3.13%)
Jul 27, 2011 5.874 5.954 5.874 5.879 130,041 -0.03(-0.47%)
Jul 26, 2011 5.971 6.012 5.851 5.906 81,040 -0.05(-0.85%)
Jul 25, 2011 6.026 6.026 5.952 5.957 61,877 -0.13(-2.12%)
Jul 22, 2011 6.100 6.109 6.068 6.086 23,309 -0.01(-0.23%)
Jul 21, 2011 6.035 6.100 5.994 6.100 41,095 +0.11(+1.77%)
Jul 20, 2011 5.985 6.036 5.962 5.994 31,171 -0.06(-0.99%)
Jul 19, 2011 5.980 6.054 5.980 6.054 25,008 +0.08(+1.31%)
Jul 18, 2011 6.054 6.141 5.975 5.975 47,575 -0.07(-1.14%)
Jul 15, 2011 6.008 6.081 5.989 6.045 48,635 +0.04(+0.61%)
Jul 14, 2011 6.058 6.104 6.003 6.008 42,219 -0.03(-0.53%)
Jul 13, 2011 6.022 6.063 6.008 6.040 76,075 +0.02(+0.31%)
Jul 12, 2011 6.035 6.091 5.962 6.022 122,093 +0.00(+0.00%)
Jul 11, 2011 6.031 6.054 5.939 6.022 73,733 -0.01(-0.23%)
Jul 08, 2011 6.026 6.045 5.962 6.035 47,447 -0.01(-0.23%)
Jul 07, 2011 6.031 6.054 5.989 6.049 136,338 +0.02(+0.38%)
Jul 06, 2011 5.948 6.063 5.920 6.026 108,397 +0.11(+1.87%)
Jul 05, 2011 5.893 5.925 5.870 5.916 74,943 +0.03(+0.47%)
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.