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

Whitestone REIT (NY: WSR )

13.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2010 6.404 6.440 6.335 6.376 26,672 -0.05(-0.72%)
Nov 29, 2010 6.514 6.514 6.307 6.422 30,932 -0.09(-1.34%)
Nov 26, 2010 6.459 6.583 6.459 6.510 18,526 +0.07(+1.14%)
Nov 24, 2010 6.404 6.436 6.436 6.436 45,116 -0.00(-0.06%)
Nov 23, 2010 6.454 6.454 6.312 6.440 21,593 -0.02(-0.29%)
Nov 22, 2010 6.440 6.468 6.335 6.459 79,420 +0.04(+0.65%)
Nov 19, 2010 6.560 6.560 6.293 6.417 38,862 +0.00(+0.07%)
Nov 18, 2010 6.330 6.445 6.238 6.413 18,694 +0.08(+1.31%)
Nov 17, 2010 6.316 6.381 6.169 6.330 23,242 +0.07(+1.18%)
Nov 16, 2010 6.399 6.399 6.238 6.256 38,841 -0.07(-1.16%)
Nov 15, 2010 6.238 6.422 6.238 6.330 40,689 +0.07(+1.10%)
Nov 12, 2010 6.279 6.307 6.205 6.261 35,324 -0.02(-0.29%)
Nov 11, 2010 6.252 6.307 6.238 6.279 19,365 -0.05(-0.80%)
Nov 10, 2010 6.307 6.353 6.284 6.330 43,140 +0.02(+0.36%)
Nov 09, 2010 6.233 6.330 6.215 6.307 47,314 +0.06(+0.88%)
Nov 08, 2010 6.302 6.302 6.238 6.252 42,027 -0.01(-0.15%)
Nov 05, 2010 6.289 6.390 6.215 6.261 40,413 -0.02(-0.29%)
Nov 04, 2010 6.307 6.394 6.196 6.279 96,956 -0.04(-0.58%)
Nov 03, 2010 6.307 6.417 6.307 6.316 82,235 +0.03(+0.51%)
Nov 02, 2010 6.261 6.330 6.215 6.284 95,144 +0.14(+2.32%)
Nov 01, 2010 6.261 6.459 6.081 6.141 98,978 +0.00(+0.07%)
Oct 29, 2010 6.095 6.137 6.035 6.137 86,034 +0.05(+0.83%)
Oct 28, 2010 6.031 6.086 6.026 6.086 61,436 -0.01(-0.23%)
Oct 27, 2010 6.008 6.123 6.008 6.100 52,065 -0.02(-0.38%)
Oct 25, 2010 6.081 6.146 6.031 6.123 171,078 +0.04(+0.68%)
Oct 22, 2010 6.095 6.302 6.072 6.081 171,267 +0.02(+0.41%)
Oct 21, 2010 6.003 6.233 5.962 6.057 182,311 +0.07(+1.20%)
Oct 20, 2010 6.031 6.035 5.962 5.985 181,018 +0.02(+0.39%)
Oct 19, 2010 6.012 6.031 5.948 5.962 115,826 -0.01(-0.15%)
Oct 18, 2010 6.031 6.031 5.916 5.971 155,208 +0.06(+0.93%)
Oct 15, 2010 5.911 6.031 5.860 5.916 82,552 +0.01(+0.16%)
Oct 14, 2010 5.962 5.975 5.858 5.906 110,267 -0.03(-0.47%)
Oct 13, 2010 5.962 5.962 5.828 5.934 169,277 +0.00(+0.00%)
Oct 12, 2010 5.916 5.952 5.764 5.934 244,896 +0.01(+0.23%)
Oct 11, 2010 463.22 5.962 5.784 5.920 322,983 +0.17(+3.04%)
Oct 08, 2010 5.745 5.870 5.552 5.745 82,185 +0.16(+2.89%)
Oct 07, 2010 5.511 5.593 5.511 5.584 46,669 +0.02(+0.33%)
Oct 06, 2010 5.524 5.570 5.524 5.566 55,408 +0.03(+0.58%)
Oct 05, 2010 5.547 5.547 5.476 5.534 182,269 +0.00(+0.00%)
Oct 04, 2010 5.506 5.543 5.483 5.534 25,230 +0.01(+0.21%)
Oct 01, 2010 5.522 5.589 5.428 5.522 39,425 +0.01(+0.13%)
Sep 30, 2010 5.524 5.538 5.478 5.515 15,518 -0.01(-0.25%)
Sep 29, 2010 5.498 5.529 5.497 5.529 44,964 -0.01(-0.17%)
Sep 28, 2010 5.478 5.538 5.478 5.538 14,638 +0.05(+0.84%)
Sep 27, 2010 5.464 5.501 5.451 5.492 17,206 +0.01(+0.25%)
Sep 24, 2010 5.501 5.501 5.446 5.478 29,148 -0.02(-0.34%)
Sep 23, 2010 5.501 5.501 5.464 5.497 83,597 +0.02(+0.34%)
Sep 22, 2010 5.474 5.483 5.474 5.478 19,591 +0.03(+0.51%)
Sep 21, 2010 5.400 5.455 5.386 5.451 156,537 +0.05(+0.94%)
Sep 20, 2010 5.405 5.423 5.363 5.400 41,867 +0.01(+0.26%)
Sep 17, 2010 5.386 5.428 5.377 5.386 79,615 -0.03(-0.59%)
Sep 15, 2010 5.386 5.423 5.386 5.418 30,701 +0.01(+0.17%)
Sep 14, 2010 5.409 5.437 5.386 5.409 27,126 -0.02(-0.42%)
Sep 13, 2010 5.248 5.464 5.248 5.432 51,101 +0.22(+4.24%)
Sep 10, 2010 5.395 5.395 5.211 5.211 68,871 -0.13(-2.50%)
Sep 09, 2010 5.363 5.364 5.340 5.345 18,309 -0.01(-0.17%)
Sep 08, 2010 5.386 5.418 5.349 5.354 41,356 +0.01(+0.26%)
Sep 07, 2010 5.386 5.386 5.340 5.340 7,580 -0.03(-0.60%)
Sep 03, 2010 6.445 5.460 5.363 5.372 75,547 +0.00(+0.00%)
Sep 02, 2010 5.386 5.460 5.349 5.372 36,295 -0.00(-0.09%)
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.