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

Whitestone REIT (NY: WSR )

12.60 -0.09 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2011 5.465 5.525 5.420 5.420 62,991 -0.11(-2.01%)
Oct 28, 2011 5.532 5.559 5.356 5.532 77,874 -0.03(-0.50%)
Oct 27, 2011 5.587 5.606 5.467 5.559 155,087 +0.03(+0.59%)
Oct 26, 2011 5.513 5.601 5.360 5.527 98,560 -0.01(-0.25%)
Oct 25, 2011 5.578 5.647 5.485 5.541 53,108 -0.05(-0.91%)
Oct 24, 2011 5.531 5.606 5.504 5.592 77,192 +0.09(+1.60%)
Oct 21, 2011 5.550 5.550 5.374 5.504 65,903 +0.01(+0.17%)
Oct 20, 2011 5.411 5.504 5.240 5.495 74,568 +0.11(+1.98%)
Oct 19, 2011 5.513 5.513 5.351 5.388 94,247 -0.09(-1.69%)
Oct 18, 2011 5.416 5.499 5.337 5.481 59,611 +0.11(+1.98%)
Oct 17, 2011 5.499 5.499 5.314 5.374 40,867 -0.15(-2.68%)
Oct 14, 2011 5.462 5.532 5.328 5.522 60,703 +0.06(+1.19%)
Oct 13, 2011 5.559 5.559 5.189 5.457 75,384 -0.19(-3.44%)
Oct 12, 2011 5.453 5.652 5.374 5.652 80,191 +0.21(+3.83%)
Oct 11, 2011 5.467 5.504 5.383 5.444 31,516 -0.05(-0.93%)
Oct 10, 2011 5.207 5.495 5.198 5.495 244,212 +0.31(+5.99%)
Oct 07, 2011 5.235 5.244 5.152 5.184 37,465 -0.03(-0.62%)
Oct 06, 2011 5.147 5.230 4.939 5.217 81,535 +0.13(+2.46%)
Oct 05, 2011 5.008 5.133 4.957 5.091 45,978 +0.09(+1.85%)
Oct 04, 2011 4.818 5.040 4.656 4.999 161,372 +0.12(+2.47%)
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.