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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 7.068 7.068 7.012 7.040 169,170 +0.00(+0.00%)
Mar 27, 2013 6.952 7.049 6.929 7.040 155,041 +0.03(+0.40%)
Mar 26, 2013 7.036 7.096 6.947 7.012 195,721 -0.02(-0.33%)
Mar 25, 2013 7.063 7.133 6.994 7.036 126,100 -0.01(-0.20%)
Mar 22, 2013 6.980 7.063 6.910 7.049 205,486 +0.06(+0.87%)
Mar 21, 2013 6.952 7.022 6.919 6.989 101,717 +0.03(+0.47%)
Mar 20, 2013 6.952 6.975 6.896 6.956 111,792 +0.02(+0.27%)
Mar 19, 2013 6.961 7.022 6.901 6.938 187,938 +0.01(+0.13%)
Mar 18, 2013 6.863 6.975 6.859 6.929 171,239 +0.00(+0.07%)
Mar 15, 2013 6.970 6.994 6.884 6.924 292,582 -0.02(-0.27%)
Mar 14, 2013 6.836 6.970 6.831 6.942 181,955 +0.09(+1.36%)
Mar 13, 2013 6.882 6.928 6.743 6.849 541,535 -0.13(-1.87%)
Mar 12, 2013 7.017 7.046 6.952 6.980 97,300 -0.04(-0.53%)
Mar 11, 2013 7.012 7.068 7.003 7.017 181,602 +0.01(+0.20%)
Mar 08, 2013 7.017 7.017 6.947 7.003 155,166 +0.00(+0.07%)
Mar 07, 2013 6.961 6.998 6.905 6.998 136,844 +0.02(+0.27%)
Mar 06, 2013 6.998 7.018 6.952 6.980 149,717 -0.04(-0.53%)
Mar 05, 2013 7.017 7.022 6.956 7.017 138,480 +0.00(+0.07%)
Mar 04, 2013 6.947 7.012 6.938 7.012 156,194 +0.07(+1.07%)
Mar 01, 2013 6.854 6.956 6.849 6.938 98,463 +0.08(+1.15%)
Feb 28, 2013 6.929 6.929 6.840 6.859 146,353 -0.08(-1.14%)
Feb 27, 2013 6.854 7.016 6.836 6.938 141,566 +0.08(+1.22%)
Feb 26, 2013 6.863 6.919 6.743 6.854 186,764 -0.13(-1.86%)
Feb 22, 2013 6.887 7.012 6.883 6.984 105,971 +0.14(+2.11%)
Feb 21, 2013 6.966 6.975 6.831 6.840 212,292 -0.12(-1.74%)
Feb 20, 2013 6.970 7.031 6.938 6.961 236,862 -0.01(-0.20%)
Feb 19, 2013 6.919 6.975 6.887 6.975 589,133 +0.09(+1.28%)
Feb 15, 2013 6.882 6.933 6.812 6.887 144,342 +0.05(+0.75%)
Feb 14, 2013 6.836 6.849 6.801 6.836 195,387 -0.06(-0.88%)
Feb 13, 2013 6.887 6.899 6.789 6.896 197,312 +0.05(+0.68%)
Feb 12, 2013 6.882 6.882 6.836 6.849 204,376 -0.02(-0.27%)
Feb 11, 2013 6.836 6.868 6.789 6.868 270,866 +0.06(+0.82%)
Feb 08, 2013 6.766 6.836 6.729 6.812 271,883 +0.06(+0.90%)
Feb 07, 2013 6.668 6.770 6.645 6.752 254,148 +0.08(+1.18%)
Feb 06, 2013 6.645 6.673 6.603 6.673 147,534 +0.04(+0.63%)
Feb 04, 2013 6.696 6.719 6.622 6.631 195,267 -0.06(-0.90%)
Feb 01, 2013 6.631 6.705 6.589 6.691 157,826 +0.09(+1.34%)
Jan 31, 2013 6.654 6.654 6.566 6.603 271,924 -0.04(-0.56%)
Jan 30, 2013 6.729 6.729 6.608 6.640 208,260 -0.10(-1.52%)
Jan 29, 2013 6.640 6.743 6.636 6.743 216,656 +0.02(+0.35%)
Jan 28, 2013 6.566 6.741 6.543 6.719 336,005 +0.17(+2.63%)
Jan 25, 2013 6.622 6.622 6.533 6.547 156,254 -0.04(-0.64%)
Jan 24, 2013 6.594 6.622 6.575 6.589 184,116 +0.01(+0.21%)
Jan 23, 2013 6.543 6.603 6.543 6.575 464,028 +0.07(+1.14%)
Jan 22, 2013 6.529 6.538 6.492 6.501 272,111 -0.01(-0.21%)
Jan 18, 2013 6.594 6.640 6.501 6.515 318,455 -0.06(-0.92%)
Jan 17, 2013 6.603 6.603 6.543 6.575 496,806 -0.03(-0.49%)
Jan 16, 2013 6.668 6.701 6.584 6.608 221,985 -0.06(-0.91%)
Jan 15, 2013 6.677 6.719 6.636 6.668 257,333 +0.00(+0.07%)
Jan 14, 2013 6.626 6.663 6.612 6.663 145,069 +0.01(+0.14%)
Jan 11, 2013 6.659 6.663 6.626 6.654 107,164 +0.00(+0.00%)
Jan 10, 2013 6.673 6.673 6.603 6.654 161,525 +0.00(+0.00%)
Jan 09, 2013 6.626 6.691 6.598 6.654 264,980 +0.04(+0.63%)
Jan 08, 2013 6.663 6.729 6.557 6.612 187,540 -0.03(-0.49%)
Jan 07, 2013 6.729 6.729 6.626 6.645 307,933 -0.08(-1.18%)
Jan 04, 2013 6.673 6.770 6.626 6.724 316,214 +0.09(+1.33%)
Jan 03, 2013 6.659 6.673 6.608 6.636 188,525 -0.02(-0.28%)
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.