Indicators

Whitestone REIT (NY: WSR )

12.75 +0.15 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.499	5.564	5.388	5.513	87,933	+0.01(+0.25%)
Dec 29, 2011	5.388	5.522	5.388	5.499	101,676	+0.13(+2.50%)
Dec 28, 2011	5.629	5.629	5.309	5.365	113,242	-0.26(-4.69%)
Dec 27, 2011	5.675	5.693	5.606	5.629	88,943	-0.02(-0.33%)
Dec 23, 2011	5.490	5.671	5.476	5.647	84,303	+0.18(+3.22%)
Dec 21, 2011	5.439	5.490	5.406	5.471	57,213	+0.04(+0.68%)
Dec 20, 2011	5.444	5.448	5.339	5.434	130,218	+0.06(+1.03%)
Dec 19, 2011	5.495	5.495	5.305	5.379	99,699	-0.11(-2.03%)
Dec 16, 2011	5.397	5.490	5.268	5.490	298,799	+0.14(+2.60%)
Dec 15, 2011	5.332	5.365	5.295	5.351	107,323	+0.04(+0.79%)
Dec 14, 2011	5.318	5.374	5.258	5.309	140,225	-0.01(-0.26%)
Dec 13, 2011	5.337	5.410	5.133	5.323	82,975	-0.04(-0.78%)
Dec 12, 2011	5.476	5.476	5.351	5.365	93,737	-0.10(-1.78%)
Dec 09, 2011	5.425	5.527	5.383	5.462	97,754	+0.02(+0.43%)
Dec 08, 2011	5.462	5.491	5.425	5.439	37,059	-0.03(-0.59%)
Dec 07, 2011	5.485	5.504	5.420	5.471	56,337	-0.01(-0.17%)
Dec 06, 2011	5.481	5.499	5.393	5.481	46,688	-0.02(-0.42%)
Dec 05, 2011	5.471	5.504	5.420	5.504	58,640	+0.03(+0.59%)
Dec 02, 2011	5.457	5.536	5.430	5.471	45,678	+0.03(+0.51%)

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.