Whitestone REIT (NY: WSR )

13.11 -0.10 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.750 6.837 6.608 6.792 28,414 -0.05(-0.67%)
Dec 30, 2010 6.663 6.856 6.562 6.837 9,871 +0.05(+0.74%)
Dec 29, 2010 6.741 6.789 6.562 6.787 13,231 -0.01(-0.14%)
Dec 28, 2010 6.659 6.796 6.544 6.796 77,063 +0.17(+2.49%)
Dec 27, 2010 6.521 6.856 6.521 6.631 80,609 -0.01(-0.21%)
Dec 23, 2010 6.512 6.700 6.512 6.645 31,774 +0.11(+1.69%)
Dec 22, 2010 6.424 6.539 6.420 6.535 40,240 +0.15(+2.37%)
Dec 21, 2010 6.402 6.442 6.379 6.383 34,716 -0.02(-0.29%)
Dec 20, 2010 6.397 6.402 6.342 6.402 29,396 +0.08(+1.31%)
Dec 17, 2010 6.402 6.489 6.319 6.319 42,184 -0.08(-1.29%)
Dec 16, 2010 6.402 6.402 6.342 6.402 41,752 -0.02(-0.29%)
Dec 15, 2010 6.406 6.424 6.333 6.420 34,221 -0.03(-0.50%)
Dec 14, 2010 6.365 6.512 6.287 6.452 68,726 +0.09(+1.44%)
Dec 13, 2010 6.383 6.424 6.200 6.360 49,092 -0.03(-0.39%)
Dec 10, 2010 6.287 6.645 6.287 6.385 38,688 +0.09(+1.49%)
Dec 09, 2010 6.319 6.402 6.268 6.291 39,815 -0.04(-0.65%)
Dec 08, 2010 6.397 6.470 6.333 6.333 36,609 -0.09(-1.43%)
Dec 07, 2010 6.356 6.424 6.356 6.424 10,558 +0.07(+1.08%)
Dec 06, 2010 6.356 6.535 6.356 6.356 40,168 -0.04(-0.57%)
Dec 03, 2010 6.397 6.402 6.379 6.392 13,105 -0.02(-0.36%)
Dec 02, 2010 6.314 6.420 6.310 6.415 34,820 +0.08(+1.30%)
Dec 01, 2010 6.392 6.429 6.333 6.333 35,476 -0.02(-0.36%)
Nov 30, 2010 6.383 6.420 6.314 6.356 26,757 -0.05(-0.72%)
Nov 29, 2010 6.493 6.493 6.287 6.402 31,031 -0.09(-1.34%)
Nov 26, 2010 6.438 6.562 6.438 6.489 18,586 +0.07(+1.14%)
Nov 24, 2010 6.383 6.416 6.416 6.416 45,261 -0.00(-0.06%)
Nov 23, 2010 6.434 6.434 6.291 6.420 21,663 -0.02(-0.29%)
Nov 22, 2010 6.420 6.447 6.314 6.438 79,674 +0.04(+0.65%)
Nov 19, 2010 6.539 6.539 6.273 6.397 38,987 +0.00(+0.07%)
Nov 18, 2010 6.310 6.424 6.218 6.392 18,753 +0.08(+1.31%)
Nov 17, 2010 6.296 6.360 6.149 6.310 23,317 +0.07(+1.18%)
Nov 16, 2010 6.379 6.379 6.218 6.236 38,965 -0.07(-1.16%)
Nov 15, 2010 6.218 6.401 6.218 6.310 40,820 +0.07(+1.10%)
Nov 12, 2010 6.259 6.287 6.185 6.241 35,437 -0.02(-0.29%)
Nov 11, 2010 6.232 6.287 6.218 6.259 19,427 -0.05(-0.80%)
Nov 10, 2010 6.287 6.333 6.264 6.310 43,278 +0.02(+0.36%)
Nov 09, 2010 6.213 6.310 6.195 6.287 47,466 +0.06(+0.88%)
Nov 08, 2010 6.282 6.282 6.218 6.232 42,162 -0.01(-0.15%)
Nov 05, 2010 6.268 6.369 6.195 6.241 40,543 -0.02(-0.29%)
Nov 04, 2010 6.287 6.374 6.177 6.259 97,266 -0.04(-0.58%)
Nov 03, 2010 6.287 6.397 6.287 6.296 82,498 +0.03(+0.51%)
Nov 02, 2010 6.241 6.310 6.195 6.264 95,449 +0.14(+2.32%)
Nov 01, 2010 6.241 6.438 6.062 6.122 99,295 +0.00(+0.08%)
Oct 29, 2010 6.076 6.117 6.016 6.117 86,310 +0.05(+0.83%)
Oct 28, 2010 6.011 6.067 6.007 6.067 61,633 -0.01(-0.23%)
Oct 27, 2010 5.989 6.103 5.989 6.080 52,232 -0.02(-0.38%)
Oct 25, 2010 6.062 6.126 6.011 6.103 171,626 +0.04(+0.68%)
Oct 22, 2010 6.076 6.282 6.053 6.062 171,816 +0.02(+0.41%)
Oct 21, 2010 5.984 6.213 5.943 6.037 182,895 +0.07(+1.20%)
Oct 20, 2010 6.011 6.016 5.943 5.966 181,598 +0.02(+0.39%)
Oct 19, 2010 5.993 6.011 5.929 5.943 116,197 -0.01(-0.15%)
Oct 18, 2010 6.011 6.011 5.897 5.952 155,705 +0.06(+0.93%)
Oct 15, 2010 5.892 6.011 5.842 5.897 82,816 +0.01(+0.16%)
Oct 14, 2010 5.943 5.956 5.839 5.888 110,620 -0.03(-0.47%)
Oct 13, 2010 5.943 5.943 5.810 5.915 169,820 +0.00(+0.00%)
Oct 12, 2010 5.897 5.933 5.745 5.915 245,681 +0.01(+0.23%)
Oct 11, 2010 461.74 5.943 5.766 5.901 324,017 +0.17(+3.04%)
Oct 08, 2010 5.727 5.851 5.534 5.727 82,448 +0.16(+2.89%)
Oct 07, 2010 5.493 5.576 5.493 5.566 46,819 +0.02(+0.33%)
Oct 06, 2010 5.507 5.553 5.507 5.548 55,586 +0.03(+0.58%)
Oct 05, 2010 5.530 5.530 5.459 5.516 182,853 +0.00(+0.00%)
Oct 04, 2010 5.488 5.525 5.465 5.516 25,310 +0.01(+0.21%)
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.