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

Whitestone REIT (NY: WSR )

13.19 +0.13 (+1.00%)
Streaming Delayed Price Updated: 10:44 AM 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 31, 2012 6.068 6.068 5.709 5.893 264,002 -0.15(-2.51%)
May 30, 2012 6.082 6.151 6.045 6.045 46,918 -0.11(-1.72%)
May 29, 2012 6.252 6.252 6.082 6.151 31,769 -0.02(-0.30%)
May 25, 2012 6.091 6.202 6.053 6.170 79,432 +0.10(+1.67%)
May 24, 2012 6.096 6.096 6.013 6.068 44,192 +0.02(+0.30%)
May 23, 2012 5.985 6.089 5.930 6.050 48,569 +0.05(+0.84%)
May 22, 2012 6.068 6.101 5.953 5.999 45,906 -0.06(-0.91%)
May 21, 2012 5.820 6.114 5.820 6.054 113,601 +0.25(+4.37%)
May 18, 2012 5.990 6.031 5.760 5.801 85,214 -0.19(-3.23%)
May 17, 2012 6.050 6.077 5.995 5.995 67,780 -0.04(-0.69%)
May 16, 2012 6.091 6.229 6.022 6.036 75,082 -0.05(-0.83%)
May 15, 2012 6.082 6.179 6.082 6.087 33,762 +0.01(+0.23%)
May 14, 2012 6.197 6.197 6.073 6.073 37,099 -0.15(-2.37%)
May 11, 2012 6.105 6.243 6.096 6.220 90,628 +0.09(+1.43%)
May 10, 2012 6.147 6.211 6.101 6.133 47,014 -0.03(-0.45%)
May 09, 2012 6.211 6.216 6.142 6.160 39,824 -0.06(-0.96%)
May 08, 2012 6.096 6.229 6.027 6.220 80,470 +0.14(+2.27%)
May 07, 2012 6.087 6.119 6.041 6.082 57,054 +0.00(+0.00%)
May 04, 2012 6.165 6.170 6.054 6.082 59,001 -0.08(-1.34%)
May 03, 2012 6.105 6.220 6.101 6.165 79,673 +0.01(+0.15%)
May 02, 2012 6.188 6.363 6.119 6.156 90,526 -0.06(-1.04%)
May 01, 2012 6.358 6.414 6.220 6.220 95,077 -0.14(-2.24%)
Apr 30, 2012 6.354 6.400 6.308 6.363 127,851 -0.01(-0.14%)
Apr 27, 2012 6.239 6.372 6.183 6.372 93,220 +0.08(+1.24%)
Apr 26, 2012 6.211 6.331 6.179 6.294 67,106 +0.09(+1.41%)
Apr 25, 2012 6.275 6.275 6.137 6.206 75,842 -0.08(-1.32%)
Apr 24, 2012 5.958 6.312 5.953 6.289 113,968 +0.37(+6.30%)
Apr 23, 2012 6.018 6.045 5.884 5.916 121,963 -0.11(-1.76%)
Apr 20, 2012 6.073 6.119 5.995 6.022 142,942 +0.03(+0.46%)
Apr 19, 2012 6.008 6.136 5.985 5.995 42,261 -0.01(-0.15%)
Apr 18, 2012 5.995 6.031 5.985 6.004 55,465 -0.01(-0.15%)
Apr 17, 2012 6.041 6.091 5.995 6.013 77,899 -0.00(-0.08%)
Apr 16, 2012 6.045 6.054 6.008 6.018 71,218 -0.02(-0.31%)
Apr 13, 2012 6.096 6.128 6.018 6.036 55,769 -0.02(-0.38%)
Apr 12, 2012 6.064 6.110 6.031 6.059 82,777 -0.02(-0.30%)
Apr 11, 2012 6.054 6.119 6.031 6.077 33,552 +0.04(+0.61%)
Apr 10, 2012 6.110 6.165 6.013 6.041 64,650 -0.06(-0.98%)
Apr 09, 2012 5.990 6.239 5.990 6.101 70,134 -0.09(-1.49%)
Apr 05, 2012 6.124 6.248 6.111 6.193 46,918 +0.04(+0.60%)
Apr 04, 2012 6.170 6.170 6.105 6.156 62,380 -0.03(-0.45%)
Apr 03, 2012 6.133 6.289 6.125 6.183 50,660 +0.06(+0.90%)
Apr 02, 2012 6.045 6.137 5.985 6.128 84,015 +0.12(+2.07%)
Mar 30, 2012 6.087 6.262 6.004 6.004 162,227 -0.13(-2.10%)
Mar 29, 2012 6.234 6.266 6.077 6.133 103,821 -0.17(-2.63%)
Mar 28, 2012 6.183 6.345 6.142 6.298 72,723 +0.16(+2.63%)
Mar 27, 2012 6.137 6.165 6.114 6.137 56,181 -0.01(-0.22%)
Mar 26, 2012 6.087 6.211 5.976 6.151 91,977 +0.20(+3.33%)
Mar 23, 2012 5.870 5.985 5.870 5.953 82,371 +0.08(+1.33%)
Mar 22, 2012 5.985 5.999 5.847 5.875 53,286 -0.12(-2.07%)
Mar 21, 2012 6.008 6.031 5.985 5.999 30,263 -0.02(-0.31%)
Mar 20, 2012 6.036 6.036 5.985 6.018 40,791 -0.03(-0.46%)
Mar 19, 2012 5.994 6.054 5.944 6.045 84,994 +0.05(+0.77%)
Mar 16, 2012 5.985 6.031 5.985 5.999 65,314 +0.03(+0.46%)
Mar 15, 2012 6.091 6.091 5.935 5.972 92,168 -0.08(-1.29%)
Mar 14, 2012 6.054 6.127 6.008 6.050 65,890 -0.00(-0.08%)
Mar 13, 2012 5.972 6.054 5.958 6.054 78,546 +0.11(+1.78%)
Mar 12, 2012 5.953 5.976 5.935 5.949 21,352 -0.03(-0.54%)
Mar 09, 2012 5.962 6.013 5.944 5.981 58,570 +0.00(+0.08%)
Mar 08, 2012 5.999 6.001 5.930 5.976 58,219 +0.02(+0.39%)
Mar 07, 2012 5.838 5.976 5.838 5.953 52,682 +0.12(+2.05%)
Mar 06, 2012 5.889 5.889 5.783 5.833 143,127 -0.09(-1.48%)
Mar 05, 2012 5.893 5.935 5.778 5.921 55,860 +0.04(+0.63%)
Mar 02, 2012 6.004 6.008 5.847 5.884 78,049 -0.12(-1.92%)
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.