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 (%)
Jul 29, 2011	5.698	5.907	5.578	5.837	217,015	+0.11(+1.86%)
Jul 28, 2011	5.879	5.925	5.698	5.731	199,673	-0.19(-3.13%)
Jul 27, 2011	5.911	5.991	5.911	5.916	129,221	-0.03(-0.47%)
Jul 26, 2011	6.009	6.050	5.888	5.944	80,529	-0.05(-0.85%)
Jul 25, 2011	6.064	6.064	5.990	5.995	61,487	-0.13(-2.12%)
Jul 22, 2011	6.138	6.148	6.106	6.125	23,163	-0.01(-0.23%)
Jul 21, 2011	6.074	6.138	6.032	6.138	40,836	+0.11(+1.77%)
Jul 20, 2011	6.023	6.075	5.999	6.032	30,974	-0.06(-0.99%)
Jul 19, 2011	6.018	6.092	6.018	6.092	24,850	+0.08(+1.31%)
Jul 18, 2011	6.092	6.180	6.013	6.013	47,275	-0.07(-1.14%)
Jul 15, 2011	6.046	6.120	6.027	6.083	48,329	+0.04(+0.61%)
Jul 14, 2011	6.097	6.143	6.041	6.046	41,952	-0.03(-0.53%)
Jul 13, 2011	6.060	6.101	6.046	6.078	75,595	+0.02(+0.31%)
Jul 12, 2011	6.074	6.129	5.999	6.060	121,323	+0.00(+0.00%)
Jul 11, 2011	6.069	6.092	5.976	6.060	73,268	-0.01(-0.23%)
Jul 08, 2011	6.064	6.083	5.999	6.074	47,148	-0.01(-0.23%)
Jul 07, 2011	6.069	6.092	6.027	6.088	135,479	+0.02(+0.38%)
Jul 06, 2011	5.986	6.101	5.958	6.064	107,714	+0.11(+1.87%)
Jul 05, 2011	5.930	5.962	5.907	5.953	74,470	+0.03(+0.47%)

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.