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

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
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 (%)
May 31, 2012 6.106 6.106 5.745 5.930 262,369 -0.15(-2.51%)
May 30, 2012 6.120 6.189 6.083 6.083 46,628 -0.11(-1.72%)
May 29, 2012 6.291 6.291 6.120 6.189 31,572 -0.02(-0.30%)
May 25, 2012 6.129 6.240 6.090 6.208 78,941 +0.10(+1.67%)
May 24, 2012 6.134 6.134 6.050 6.106 43,919 +0.02(+0.30%)
May 23, 2012 6.023 6.127 5.967 6.088 48,268 +0.05(+0.84%)
May 22, 2012 6.106 6.138 5.990 6.037 45,622 -0.06(-0.91%)
May 21, 2012 5.856 6.152 5.856 6.092 112,899 +0.25(+4.37%)
May 18, 2012 6.027 6.069 5.796 5.837 84,687 -0.19(-3.23%)
May 17, 2012 6.088 6.115 6.032 6.032 67,360 -0.04(-0.69%)
May 16, 2012 6.129 6.268 6.060 6.074 74,617 -0.05(-0.83%)
May 15, 2012 6.120 6.217 6.120 6.125 33,554 +0.01(+0.23%)
May 14, 2012 6.236 6.236 6.111 6.111 36,869 -0.15(-2.37%)
May 11, 2012 6.143 6.282 6.134 6.259 90,068 +0.09(+1.43%)
May 10, 2012 6.185 6.250 6.138 6.171 46,723 -0.03(-0.45%)
May 09, 2012 6.250 6.254 6.180 6.199 39,578 -0.06(-0.96%)
May 08, 2012 6.134 6.268 6.064 6.259 79,973 +0.14(+2.27%)
May 07, 2012 6.125 6.157 6.079 6.120 56,702 +0.00(+0.00%)
May 04, 2012 6.203 6.208 6.092 6.120 58,636 -0.08(-1.34%)
May 03, 2012 6.143 6.259 6.138 6.203 79,180 +0.01(+0.15%)
May 02, 2012 6.226 6.402 6.157 6.194 89,966 -0.06(-1.04%)
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.