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

Whitestone REIT (NY: WSR )

13.10 +0.06 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 (%)
Jan 31, 2013 6.609 6.609 6.521 6.558 273,801 -0.04(-0.56%)
Jan 30, 2013 6.682 6.682 6.562 6.595 209,698 -0.10(-1.52%)
Jan 29, 2013 6.595 6.696 6.590 6.696 218,151 +0.02(+0.35%)
Jan 28, 2013 6.521 6.695 6.498 6.673 338,325 +0.17(+2.63%)
Jan 25, 2013 6.576 6.576 6.489 6.502 157,333 -0.04(-0.64%)
Jan 24, 2013 6.549 6.576 6.530 6.544 185,387 +0.01(+0.21%)
Jan 23, 2013 6.498 6.558 6.498 6.530 467,231 +0.07(+1.14%)
Jan 22, 2013 6.484 6.493 6.447 6.456 273,990 -0.01(-0.21%)
Jan 18, 2013 6.549 6.595 6.457 6.470 320,653 -0.06(-0.92%)
Jan 17, 2013 6.558 6.558 6.498 6.530 500,236 -0.03(-0.49%)
Jan 16, 2013 6.622 6.655 6.539 6.562 223,517 -0.06(-0.91%)
Jan 15, 2013 6.632 6.673 6.590 6.622 259,109 +0.00(+0.07%)
Jan 14, 2013 6.581 6.618 6.567 6.618 146,071 +0.01(+0.14%)
Jan 11, 2013 6.613 6.618 6.581 6.609 107,904 +0.00(+0.00%)
Jan 10, 2013 6.627 6.627 6.558 6.609 162,640 +0.00(+0.00%)
Jan 09, 2013 6.581 6.646 6.553 6.609 266,809 +0.04(+0.63%)
Jan 08, 2013 6.618 6.682 6.512 6.567 188,835 -0.03(-0.49%)
Jan 07, 2013 6.682 6.682 6.581 6.599 310,058 -0.08(-1.18%)
Jan 04, 2013 6.627 6.724 6.581 6.678 318,397 +0.09(+1.33%)
Jan 03, 2013 6.613 6.627 6.562 6.590 189,826 -0.02(-0.28%)
Jan 02, 2013 6.590 6.618 6.521 6.609 374,203 +0.12(+1.85%)
Dec 31, 2012 6.336 6.495 6.235 6.489 239,173 +0.15(+2.41%)
Dec 28, 2012 6.345 6.419 6.308 6.336 194,177 -0.06(-0.87%)
Dec 27, 2012 6.433 6.465 6.290 6.392 220,852 -0.10(-1.56%)
Dec 26, 2012 6.493 6.521 6.447 6.493 130,976 -0.01(-0.21%)
Dec 24, 2012 6.479 6.544 6.443 6.507 86,738 +0.03(+0.43%)
Dec 21, 2012 6.442 6.558 6.438 6.479 599,035 -0.02(-0.28%)
Dec 20, 2012 6.410 6.498 6.396 6.498 556,752 +0.12(+1.96%)
Dec 19, 2012 6.382 6.392 6.295 6.373 520,638 -0.01(-0.22%)
Dec 18, 2012 6.322 6.387 6.271 6.387 222,794 +0.08(+1.24%)
Dec 17, 2012 6.322 6.322 6.235 6.308 233,404 -0.00(-0.07%)
Dec 14, 2012 6.341 6.368 6.248 6.313 244,989 +0.00(+0.00%)
Dec 13, 2012 6.368 6.368 6.290 6.313 141,554 -0.04(-0.65%)
Dec 12, 2012 6.355 6.355 6.281 6.355 218,896 +0.00(+0.00%)
Dec 11, 2012 6.308 6.398 6.281 6.355 407,539 +0.10(+1.55%)
Dec 10, 2012 6.373 6.373 6.179 6.258 433,465 -0.08(-1.24%)
Dec 07, 2012 6.290 6.350 6.147 6.336 526,365 -0.02(-0.29%)
Dec 06, 2012 6.355 6.355 6.285 6.355 241,269 +0.01(+0.15%)
Dec 05, 2012 6.419 6.419 6.345 6.345 349,007 -0.04(-0.58%)
Dec 04, 2012 6.373 6.452 6.355 6.382 518,661 -0.11(-1.64%)
Nov 30, 2012 6.401 6.489 6.331 6.489 6,750,020 +0.12(+1.89%)
Nov 29, 2012 6.308 6.373 6.239 6.368 506,383 +0.07(+1.17%)
Nov 28, 2012 6.193 6.304 6.091 6.295 413,160 +0.01(+0.15%)
Nov 27, 2012 6.373 6.373 6.253 6.285 491,085 -0.06(-1.02%)
Nov 26, 2012 6.327 6.382 6.290 6.350 525,820 +0.03(+0.44%)
Nov 23, 2012 6.239 6.456 6.202 6.322 325,049 +0.12(+1.86%)
Nov 21, 2012 6.114 6.221 6.082 6.207 328,074 +0.12(+1.90%)
Nov 20, 2012 6.064 6.114 5.967 6.091 285,074 -0.01(-0.23%)
Nov 19, 2012 6.174 6.174 6.031 6.105 324,220 +0.01(+0.23%)
Nov 16, 2012 5.920 6.114 5.893 6.091 522,914 +0.14(+2.41%)
Nov 15, 2012 5.680 5.999 5.680 5.948 940,570 +0.36(+6.53%)
Nov 14, 2012 5.865 5.884 5.574 5.583 444,402 -0.27(-4.65%)
Nov 13, 2012 5.907 5.934 5.796 5.856 338,061 +0.01(+0.16%)
Nov 12, 2012 5.870 5.934 5.773 5.847 781,874 -0.03(-0.47%)
Nov 09, 2012 5.911 5.916 5.810 5.874 1,000,329 -0.06(-0.93%)
Nov 08, 2012 6.138 6.138 5.930 5.930 415,897 -0.14(-2.28%)
Nov 07, 2012 6.073 6.141 5.981 6.068 283,539 -0.04(-0.61%)
Nov 06, 2012 6.142 6.156 6.073 6.105 201,703 -0.01(-0.15%)
Nov 05, 2012 6.207 6.207 6.096 6.114 218,838 -0.05(-0.82%)
Nov 02, 2012 6.248 6.248 6.165 6.165 232,185 -0.05(-0.82%)
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.