Whitestone REIT historical prices

   Watch this stock

Historical chart

    17.79 
    15.89 
    13.99 
 May 25, 2012 May 22, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 22, 2013 17.55 17.76 17.07 17.22 87,030
May 21, 2013 17.84 17.84 17.40 17.49 58,328
May 20, 2013 17.68 17.85 17.68 17.79 91,787
May 17, 2013 17.25 17.73 17.25 17.68 97,263
May 16, 2013 17.07 17.26 17.01 17.25 64,827
May 15, 2013 16.73 17.03 16.71 17.02 71,867
May 14, 2013 16.72 16.84 16.51 16.81 72,813
May 13, 2013 16.61 16.84 16.47 16.75 76,411
May 10, 2013 16.55 16.80 16.55 16.73 81,548
May 9, 2013 16.66 16.66 16.29 16.37 109,632
May 8, 2013 16.55 16.66 16.29 16.66 158,180
May 7, 2013 16.54 16.99 16.52 16.88 91,523
May 6, 2013 16.55 16.74 16.33 16.51 77,862
May 3, 2013 16.50 16.67 16.27 16.50 56,810
May 2, 2013 16.19 16.71 16.17 16.64 56,049
May 1, 2013 16.52 16.62 16.03 16.10 119,995
Apr 30, 2013 16.48 16.79 16.45 16.50 97,989
Apr 29, 2013 16.70 16.77 16.32 16.44 104,243
Apr 26, 2013 16.54 16.85 16.54 16.62 101,636
Apr 25, 2013 16.58 16.94 16.53 16.61 65,758
Apr 24, 2013 16.61 16.71 16.50 16.58 69,893
Apr 23, 2013 16.47 16.71 16.37 16.65 74,606
Apr 22, 2013 16.50 16.50 16.15 16.40 70,143
Apr 19, 2013 15.94 16.50 15.88 16.49 84,316
Apr 18, 2013 15.86 16.00 15.73 15.95 59,596
Apr 17, 2013 16.14 16.22 15.57 15.76 105,157
Apr 16, 2013 15.74 16.19 15.64 16.16 107,187
Apr 15, 2013 15.70 15.84 15.54 15.60 99,402
Apr 12, 2013 15.63 15.80 15.50 15.73 62,598
Apr 11, 2013 15.65 15.88 15.55 15.69 66,596

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service