Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)
Official Closing 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 (%)
May 24, 2011 5.980 6.003 5.934 5.957 114,310 -0.02(-0.38%)
May 23, 2011 5.934 5.994 5.856 5.980 219,955 +0.05(+0.77%)
May 20, 2011 5.865 5.939 5.833 5.934 127,250 +0.03(+0.47%)
May 19, 2011 5.943 5.948 5.879 5.906 112,027 -0.03(-0.54%)
May 18, 2011 5.893 5.948 5.851 5.939 232,693 +0.05(+0.78%)
May 17, 2011 5.755 5.939 5.755 5.893 207,343 +0.05(+0.79%)
May 16, 2011 5.796 5.888 5.796 5.847 196,076 +0.06(+1.03%)
May 13, 2011 5.824 5.847 5.787 5.787 249,493 -0.01(-0.24%)
May 12, 2011 5.708 5.860 5.662 5.801 266,138 +0.10(+1.78%)
May 11, 2011 5.524 5.708 5.524 5.699 86,508 -0.01(-0.16%)
May 10, 2011 5.639 5.731 5.547 5.708 260,171 +0.05(+0.89%)
May 09, 2011 5.616 5.658 5.584 5.658 171,854 +0.06(+1.07%)
May 06, 2011 5.593 5.662 5.593 5.598 290,017 +0.06(+1.00%)
May 05, 2011 5.497 5.662 5.478 5.543 2,877,215 -0.24(-4.22%)
May 04, 2011 5.999 6.022 5.778 5.787 402,844 -0.20(-3.31%)
May 03, 2011 6.215 6.261 5.985 5.985 326,912 -0.29(-4.62%)
May 02, 2011 6.270 6.279 6.256 6.275 143,211 -0.11(-1.73%)
Apr 29, 2011 6.491 6.560 6.385 6.385 35,956 -0.14(-2.12%)
Apr 28, 2011 6.491 6.583 6.473 6.523 39,497 +0.00(+0.00%)
Apr 27, 2011 6.565 6.581 6.514 6.523 14,901 -0.08(-1.19%)
Apr 26, 2011 6.537 6.606 6.537 6.602 28,201 +0.04(+0.56%)
Apr 25, 2011 6.565 6.675 6.546 6.565 23,427 -0.02(-0.31%)
Apr 21, 2011 6.491 6.878 6.491 6.585 30,526 +0.07(+1.02%)
Apr 20, 2011 6.445 6.523 6.404 6.519 17,442 +0.10(+1.51%)
Apr 19, 2011 6.417 6.445 6.404 6.422 19,452 -0.02(-0.29%)
Apr 18, 2011 6.463 6.505 6.436 6.440 16,087 -0.03(-0.43%)
Apr 15, 2011 6.445 6.468 6.436 6.468 10,682 +0.02(+0.29%)
Apr 14, 2011 6.454 6.496 6.431 6.450 32,620 +0.04(+0.65%)
Apr 13, 2011 6.445 6.514 6.399 6.408 21,802 -0.02(-0.36%)
Apr 12, 2011 6.500 6.524 6.431 6.431 14,579 -0.07(-1.06%)
Apr 11, 2011 6.450 6.556 6.450 6.500 9,299 +0.01(+0.14%)
Apr 08, 2011 6.528 6.533 6.491 6.491 3,905 -0.02(-0.28%)
Apr 07, 2011 6.445 6.546 6.445 6.510 19,732 -0.03(-0.42%)
Apr 06, 2011 6.482 6.675 6.482 6.537 61,738 +0.03(+0.50%)
Apr 05, 2011 6.530 6.537 6.468 6.505 21,891 -0.01(-0.21%)
Apr 04, 2011 6.510 6.537 6.473 6.519 2,126 +0.04(+0.57%)
Apr 01, 2011 6.560 6.583 6.427 6.482 49,107 -0.11(-1.61%)
Mar 31, 2011 6.606 6.625 6.579 6.588 8,764 +0.00(+0.07%)
Mar 30, 2011 6.519 6.600 6.519 6.583 24,359 +0.06(+0.92%)
Mar 29, 2011 6.689 6.689 6.521 6.523 30,480 -0.09(-1.32%)
Mar 28, 2011 6.634 6.698 6.565 6.611 25,595 +0.06(+0.91%)
Mar 25, 2011 6.514 6.647 6.514 6.551 21,113 +0.06(+0.92%)
Mar 24, 2011 6.583 6.625 6.491 6.491 20,301 -0.06(-0.91%)
Mar 23, 2011 6.611 6.611 6.542 6.551 20,066 -0.02(-0.28%)
Mar 22, 2011 6.675 6.675 6.523 6.569 38,330 -0.08(-1.18%)
Mar 21, 2011 6.592 6.648 6.583 6.648 60,641 +0.00(+0.07%)
Mar 18, 2011 6.666 6.712 6.634 6.643 25,725 +0.01(+0.21%)
Mar 17, 2011 6.661 6.707 6.629 6.629 19,693 +0.00(+0.00%)
Mar 16, 2011 6.689 6.694 6.629 6.629 13,311 -0.02(-0.35%)
Mar 15, 2011 6.707 6.707 6.629 6.652 39,156 +0.02(+0.35%)
Mar 14, 2011 6.620 6.744 6.588 6.629 25,742 +0.05(+0.70%)
Mar 11, 2011 6.542 6.625 6.542 6.583 16,048 -0.03(-0.42%)
Mar 10, 2011 6.712 6.712 6.560 6.611 24,398 -0.07(-1.10%)
Mar 09, 2011 6.689 6.721 6.667 6.684 46,433 +0.00(+0.07%)
Mar 08, 2011 6.643 6.696 6.643 6.680 20,603 +0.07(+1.10%)
Mar 07, 2011 6.698 6.698 6.602 6.607 28,966 -0.14(-2.10%)
Mar 04, 2011 6.767 6.767 6.684 6.749 27,007 -0.05(-0.74%)
Mar 03, 2011 6.721 6.800 6.615 6.800 15,624 +0.04(+0.54%)
Mar 02, 2011 6.744 6.832 6.698 6.763 31,909 +0.09(+1.31%)
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.