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

Whitestone REIT (NY: WSR )

13.09 -0.06 (-0.46%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 10, 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 (%)
Aug 31, 2011 5.349 5.354 5.248 5.303 116,569 -0.05(-0.86%)
Aug 30, 2011 5.363 5.405 5.271 5.349 87,600 -0.07(-1.27%)
Aug 29, 2011 5.386 5.418 5.230 5.418 140,806 +0.06(+1.03%)
Aug 26, 2011 5.290 5.372 5.216 5.363 62,492 +0.07(+1.30%)
Aug 25, 2011 5.349 5.439 5.244 5.294 80,189 -0.06(-1.03%)
Aug 24, 2011 5.308 5.428 5.267 5.349 99,130 +0.03(+0.61%)
Aug 23, 2011 5.179 5.359 5.115 5.317 152,417 +0.20(+3.87%)
Aug 22, 2011 5.188 5.234 5.087 5.119 116,134 -0.06(-1.16%)
Aug 19, 2011 5.308 5.354 5.161 5.179 92,381 -0.13(-2.51%)
Aug 18, 2011 5.299 5.414 5.294 5.313 99,028 -0.12(-2.29%)
Aug 17, 2011 5.400 5.501 5.400 5.437 87,657 +0.07(+1.37%)
Aug 16, 2011 5.372 5.460 5.349 5.363 74,982 -0.06(-1.19%)
Aug 15, 2011 5.336 5.428 5.294 5.428 254,048 +0.19(+3.69%)
Aug 12, 2011 5.340 5.432 5.188 5.234 69,464 +0.00(+0.00%)
Aug 11, 2011 5.046 5.294 5.046 5.234 128,121 +0.17(+3.46%)
Aug 10, 2011 5.340 5.441 5.027 5.059 113,573 -0.21(-4.02%)
Aug 09, 2011 5.524 6.031 4.990 5.271 232,817 +0.16(+3.15%)
Aug 08, 2011 5.524 5.681 5.009 5.110 287,291 -0.51(-9.09%)
Aug 05, 2011 5.584 5.662 5.525 5.621 107,795 +0.04(+0.74%)
Aug 04, 2011 5.662 5.708 5.529 5.580 166,445 -0.14(-2.49%)
Aug 03, 2011 5.731 5.764 5.685 5.722 49,276 -0.01(-0.24%)
Aug 02, 2011 5.787 5.989 5.736 5.736 81,607 -0.05(-0.80%)
Aug 01, 2011 6.100 6.100 5.745 5.782 67,364 -0.02(-0.32%)
Jul 29, 2011 5.662 5.870 5.543 5.801 218,391 +0.11(+1.86%)
Jul 28, 2011 5.842 5.888 5.662 5.695 200,939 -0.18(-3.13%)
Jul 27, 2011 5.874 5.954 5.874 5.879 130,041 -0.03(-0.47%)
Jul 26, 2011 5.971 6.012 5.851 5.906 81,040 -0.05(-0.85%)
Jul 25, 2011 6.026 6.026 5.952 5.957 61,877 -0.13(-2.12%)
Jul 22, 2011 6.100 6.109 6.068 6.086 23,309 -0.01(-0.23%)
Jul 21, 2011 6.035 6.100 5.994 6.100 41,095 +0.11(+1.77%)
Jul 20, 2011 5.985 6.036 5.962 5.994 31,171 -0.06(-0.99%)
Jul 19, 2011 5.980 6.054 5.980 6.054 25,008 +0.08(+1.31%)
Jul 18, 2011 6.054 6.141 5.975 5.975 47,575 -0.07(-1.14%)
Jul 15, 2011 6.008 6.081 5.989 6.045 48,635 +0.04(+0.61%)
Jul 14, 2011 6.058 6.104 6.003 6.008 42,219 -0.03(-0.53%)
Jul 13, 2011 6.022 6.063 6.008 6.040 76,075 +0.02(+0.31%)
Jul 12, 2011 6.035 6.091 5.962 6.022 122,093 +0.00(+0.00%)
Jul 11, 2011 6.031 6.054 5.939 6.022 73,733 -0.01(-0.23%)
Jul 08, 2011 6.026 6.045 5.962 6.035 47,447 -0.01(-0.23%)
Jul 07, 2011 6.031 6.054 5.989 6.049 136,338 +0.02(+0.38%)
Jul 06, 2011 5.948 6.063 5.920 6.026 108,397 +0.11(+1.87%)
Jul 05, 2011 5.893 5.925 5.870 5.916 74,943 +0.03(+0.47%)
Jul 01, 2011 5.856 5.888 5.851 5.888 139,364 +0.03(+0.55%)
Jun 30, 2011 5.870 5.870 5.833 5.856 89,922 -0.01(-0.24%)
Jun 29, 2011 5.865 5.870 5.755 5.870 63,891 +0.00(+0.00%)
Jun 28, 2011 5.870 5.952 5.842 5.870 186,347 +0.00(+0.00%)
Jun 27, 2011 5.874 5.893 5.842 5.870 248,769 +0.00(+0.00%)
Jun 24, 2011 5.805 5.902 5.759 5.870 1,471,372 +0.02(+0.39%)
Jun 23, 2011 5.897 5.999 5.796 5.847 142,709 -0.07(-1.17%)
Jun 22, 2011 5.897 5.916 5.870 5.916 63,736 +0.02(+0.39%)
Jun 21, 2011 5.870 5.916 5.805 5.893 110,317 +0.02(+0.39%)
Jun 20, 2011 5.791 5.911 5.791 5.870 163,697 -0.01(-0.16%)
Jun 17, 2011 5.888 5.897 5.787 5.879 69,610 -0.01(-0.23%)
Jun 16, 2011 5.847 5.916 5.819 5.893 80,551 +0.06(+1.03%)
Jun 15, 2011 5.929 5.929 5.787 5.833 87,376 -0.07(-1.17%)
Jun 14, 2011 5.971 5.980 5.755 5.902 105,955 +0.01(+0.16%)
Jun 13, 2011 5.893 5.971 5.860 5.893 162,945 +0.02(+0.39%)
Jun 10, 2011 5.911 5.916 5.759 5.870 104,889 -0.04(-0.70%)
Jun 09, 2011 5.828 5.916 5.782 5.911 97,618 +0.08(+1.42%)
Jun 08, 2011 5.801 5.893 5.768 5.828 88,393 +0.03(+0.48%)
Jun 07, 2011 5.819 5.870 5.796 5.801 128,535 -0.03(-0.47%)
Jun 06, 2011 5.865 5.886 5.801 5.828 49,786 -0.02(-0.39%)
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.