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

Whitestone REIT (NY: WSR )

13.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 5.431 5.491 5.387 5.387 63,384 -0.11(-2.01%)
Oct 28, 2011 5.497 5.525 5.322 5.497 78,359 -0.03(-0.50%)
Oct 27, 2011 5.553 5.571 5.433 5.525 156,052 +0.03(+0.59%)
Oct 26, 2011 5.479 5.566 5.327 5.493 99,173 -0.01(-0.25%)
Oct 25, 2011 5.543 5.612 5.451 5.507 53,438 -0.05(-0.91%)
Oct 24, 2011 5.497 5.571 5.470 5.557 77,673 +0.09(+1.60%)
Oct 21, 2011 5.516 5.516 5.341 5.470 66,313 +0.01(+0.17%)
Oct 20, 2011 5.378 5.470 5.207 5.461 75,032 +0.11(+1.98%)
Oct 19, 2011 5.479 5.479 5.318 5.355 94,833 -0.09(-1.69%)
Oct 18, 2011 5.382 5.465 5.304 5.447 59,982 +0.11(+1.98%)
Oct 17, 2011 5.465 5.465 5.281 5.341 41,121 -0.15(-2.68%)
Oct 14, 2011 5.428 5.497 5.295 5.488 61,081 +0.06(+1.19%)
Oct 13, 2011 5.525 5.525 5.157 5.424 75,853 -0.19(-3.44%)
Oct 12, 2011 5.419 5.617 5.341 5.617 80,690 +0.21(+3.83%)
Oct 11, 2011 5.433 5.470 5.350 5.410 31,712 -0.05(-0.93%)
Oct 10, 2011 5.175 5.461 5.166 5.461 245,732 +0.31(+5.99%)
Oct 07, 2011 5.203 5.212 5.120 5.152 37,698 -0.03(-0.62%)
Oct 06, 2011 5.115 5.198 4.908 5.184 82,043 +0.12(+2.46%)
Oct 05, 2011 4.977 5.101 4.926 5.060 46,264 +0.09(+1.85%)
Oct 04, 2011 4.788 5.009 4.627 4.968 162,377 +0.12(+2.47%)
Oct 03, 2011 5.111 5.138 4.848 4.848 121,307 -0.28(-5.48%)
Sep 30, 2011 5.065 5.244 5.065 5.129 85,090 +0.02(+0.36%)
Sep 29, 2011 5.129 5.175 5.069 5.111 48,019 +0.05(+0.91%)
Sep 28, 2011 5.217 5.249 5.065 5.065 72,818 -0.19(-3.68%)
Sep 27, 2011 5.235 5.272 5.170 5.258 126,014 +0.07(+1.33%)
Sep 26, 2011 5.198 5.203 5.065 5.189 33,107 +0.00(+0.00%)
Sep 23, 2011 5.115 5.253 5.115 5.189 55,315 +0.07(+1.35%)
Sep 22, 2011 5.101 5.226 5.101 5.120 83,146 -0.06(-1.24%)
Sep 21, 2011 5.226 5.295 5.161 5.184 114,891 -0.02(-0.44%)
Sep 20, 2011 5.332 5.378 5.207 5.207 83,316 -0.08(-1.48%)
Sep 19, 2011 5.318 5.332 5.253 5.286 33,899 -0.04(-0.78%)
Sep 16, 2011 5.327 5.378 5.253 5.327 261,366 -0.06(-1.03%)
Sep 15, 2011 5.401 5.410 5.249 5.382 105,708 +0.02(+0.43%)
Sep 14, 2011 5.391 5.414 5.217 5.359 101,234 -0.03(-0.51%)
Sep 13, 2011 5.240 5.414 5.203 5.387 71,194 +0.14(+2.63%)
Sep 12, 2011 4.959 5.281 4.959 5.249 83,791 +0.12(+2.43%)
Sep 09, 2011 5.203 5.244 5.111 5.124 69,550 -0.07(-1.42%)
Sep 08, 2011 5.286 5.318 5.198 5.198 65,747 -0.10(-1.91%)
Sep 07, 2011 5.286 5.350 5.207 5.299 85,570 +0.06(+1.14%)
Sep 06, 2011 5.065 5.290 5.065 5.240 84,810 +0.10(+1.88%)
Sep 02, 2011 5.175 5.221 5.134 5.143 78,993 -0.07(-1.41%)
Sep 01, 2011 5.309 5.359 5.212 5.217 79,793 -0.09(-1.65%)
Aug 31, 2011 5.350 5.355 5.249 5.304 116,555 -0.05(-0.86%)
Aug 30, 2011 5.364 5.405 5.272 5.350 87,590 -0.07(-1.27%)
Aug 29, 2011 5.387 5.419 5.230 5.419 140,790 +0.06(+1.03%)
Aug 26, 2011 5.290 5.373 5.217 5.364 62,484 +0.07(+1.30%)
Aug 25, 2011 5.350 5.440 5.244 5.295 80,179 -0.06(-1.03%)
Aug 24, 2011 5.309 5.428 5.267 5.350 99,119 +0.03(+0.61%)
Aug 23, 2011 5.180 5.359 5.115 5.318 152,399 +0.20(+3.87%)
Aug 22, 2011 5.189 5.235 5.088 5.120 116,121 -0.06(-1.16%)
Aug 19, 2011 5.309 5.355 5.161 5.180 92,370 -0.13(-2.51%)
Aug 18, 2011 5.299 5.414 5.295 5.313 99,017 -0.12(-2.29%)
Aug 17, 2011 5.401 5.502 5.401 5.438 87,646 +0.07(+1.37%)
Aug 16, 2011 5.373 5.461 5.350 5.364 74,973 -0.06(-1.19%)
Aug 15, 2011 5.336 5.428 5.295 5.428 254,018 +0.19(+3.69%)
Aug 12, 2011 5.341 5.432 5.189 5.235 69,456 +0.00(+0.00%)
Aug 11, 2011 5.046 5.295 5.046 5.235 128,105 +0.17(+3.46%)
Aug 10, 2011 5.341 5.442 5.028 5.060 113,560 -0.21(-4.02%)
Aug 09, 2011 5.525 6.031 4.991 5.272 232,789 +0.16(+3.15%)
Aug 08, 2011 5.525 5.682 5.009 5.111 287,257 -0.51(-9.09%)
Aug 05, 2011 5.585 5.663 5.525 5.622 107,783 +0.04(+0.74%)
Aug 04, 2011 5.663 5.709 5.530 5.580 166,425 -0.14(-2.49%)
Aug 03, 2011 5.732 5.764 5.686 5.723 49,270 -0.01(-0.24%)
Aug 02, 2011 5.787 5.990 5.737 5.737 81,598 -0.05(-0.80%)
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.