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

Whitestone REIT (NY: WSR )

13.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 6.588 6.588 6.500 6.537 274,666 -0.04(-0.56%)
Jan 30, 2013 6.661 6.661 6.542 6.574 210,360 -0.10(-1.52%)
Jan 29, 2013 6.574 6.675 6.569 6.675 218,841 +0.02(+0.35%)
Jan 28, 2013 6.500 6.674 6.477 6.652 339,394 +0.17(+2.63%)
Jan 25, 2013 6.556 6.556 6.468 6.482 157,830 -0.04(-0.64%)
Jan 24, 2013 6.528 6.556 6.510 6.523 185,973 +0.01(+0.21%)
Jan 23, 2013 6.477 6.537 6.477 6.510 468,707 +0.07(+1.14%)
Jan 22, 2013 6.463 6.473 6.427 6.436 274,855 -0.01(-0.21%)
Jan 18, 2013 6.528 6.574 6.436 6.450 321,666 -0.06(-0.92%)
Jan 17, 2013 6.537 6.537 6.477 6.510 501,816 -0.03(-0.49%)
Jan 16, 2013 6.602 6.634 6.519 6.542 224,223 -0.06(-0.91%)
Jan 15, 2013 6.611 6.652 6.569 6.602 259,928 +0.00(+0.07%)
Jan 14, 2013 6.560 6.597 6.546 6.597 146,532 +0.01(+0.14%)
Jan 11, 2013 6.592 6.597 6.560 6.588 108,245 +0.00(+0.00%)
Jan 10, 2013 6.606 6.606 6.537 6.588 163,154 +0.00(+0.00%)
Jan 09, 2013 6.560 6.625 6.533 6.588 267,652 +0.04(+0.63%)
Jan 08, 2013 6.597 6.661 6.491 6.546 189,431 -0.03(-0.49%)
Jan 07, 2013 6.661 6.661 6.560 6.579 311,038 -0.08(-1.18%)
Jan 04, 2013 6.606 6.703 6.560 6.657 319,403 +0.09(+1.33%)
Jan 03, 2013 6.592 6.606 6.542 6.569 190,426 -0.02(-0.28%)
Jan 02, 2013 6.569 6.597 6.500 6.588 375,385 +0.12(+1.85%)
Dec 31, 2012 6.316 6.475 6.215 6.468 239,928 +0.15(+2.41%)
Dec 28, 2012 6.325 6.399 6.289 6.316 194,790 -0.06(-0.87%)
Dec 27, 2012 6.413 6.445 6.270 6.371 221,549 -0.10(-1.56%)
Dec 26, 2012 6.473 6.500 6.427 6.473 131,390 -0.01(-0.21%)
Dec 24, 2012 6.459 6.523 6.423 6.486 87,012 +0.03(+0.43%)
Dec 21, 2012 6.422 6.537 6.417 6.459 600,927 -0.02(-0.28%)
Dec 20, 2012 6.390 6.477 6.376 6.477 558,511 +0.12(+1.96%)
Dec 19, 2012 6.362 6.371 6.275 6.353 522,283 -0.01(-0.22%)
Dec 18, 2012 6.302 6.367 6.252 6.367 223,498 +0.08(+1.24%)
Dec 17, 2012 6.302 6.302 6.215 6.289 234,142 -0.00(-0.07%)
Dec 14, 2012 6.321 6.348 6.229 6.293 245,763 +0.00(+0.00%)
Dec 13, 2012 6.348 6.348 6.270 6.293 142,001 -0.04(-0.65%)
Dec 12, 2012 6.335 6.335 6.261 6.335 219,588 +0.00(+0.00%)
Dec 11, 2012 6.289 6.378 6.261 6.335 408,826 +0.10(+1.55%)
Dec 10, 2012 6.353 6.353 6.160 6.238 434,834 -0.08(-1.24%)
Dec 07, 2012 6.270 6.330 6.127 6.316 528,028 -0.02(-0.29%)
Dec 06, 2012 6.335 6.335 6.266 6.335 242,031 +0.01(+0.15%)
Dec 05, 2012 6.399 6.399 6.325 6.325 350,109 -0.04(-0.58%)
Dec 04, 2012 6.353 6.431 6.335 6.362 520,299 -0.11(-1.64%)
Nov 30, 2012 6.381 6.468 6.312 6.468 6,771,342 +0.12(+1.89%)
Nov 29, 2012 6.289 6.353 6.219 6.348 507,983 +0.07(+1.17%)
Nov 28, 2012 6.173 6.284 6.072 6.275 414,465 +0.01(+0.15%)
Nov 27, 2012 6.353 6.353 6.233 6.266 492,636 -0.06(-1.02%)
Nov 26, 2012 6.307 6.362 6.270 6.330 527,481 +0.03(+0.44%)
Nov 23, 2012 6.219 6.436 6.183 6.302 326,076 +0.12(+1.86%)
Nov 21, 2012 6.095 6.201 6.063 6.187 329,110 +0.12(+1.90%)
Nov 20, 2012 6.045 6.095 5.948 6.072 285,975 -0.01(-0.23%)
Nov 19, 2012 6.155 6.155 6.012 6.086 325,244 +0.01(+0.23%)
Nov 16, 2012 5.902 6.095 5.874 6.072 524,566 +0.14(+2.41%)
Nov 15, 2012 5.662 5.980 5.662 5.929 943,541 +0.36(+6.53%)
Nov 14, 2012 5.847 5.865 5.557 5.566 445,806 -0.27(-4.65%)
Nov 13, 2012 5.888 5.916 5.778 5.837 339,129 +0.01(+0.16%)
Nov 12, 2012 5.851 5.916 5.755 5.828 784,344 -0.03(-0.47%)
Nov 09, 2012 5.893 5.897 5.791 5.856 1,003,489 -0.06(-0.93%)
Nov 08, 2012 6.118 6.118 5.911 5.911 417,211 -0.14(-2.28%)
Nov 07, 2012 6.054 6.121 5.962 6.049 284,435 -0.04(-0.61%)
Nov 06, 2012 6.123 6.137 6.054 6.086 202,341 -0.01(-0.15%)
Nov 05, 2012 6.187 6.187 6.077 6.095 219,529 -0.05(-0.82%)
Nov 02, 2012 6.229 6.229 6.146 6.146 232,919 -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.