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

Whitestone REIT (NY: WSR )

11.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 31, 2022 9.041 9.221 9.176 615,396 +0.14(+1.59%)
Jan 28, 2022 8.916 9.032 8.756 9.032 631,771 +0.05(+0.60%)
Jan 27, 2022 9.104 9.248 8.969 8.978 793,703 -0.09(-0.99%)
Jan 26, 2022 9.518 9.679 9.050 9.068 885,836 -0.39(-4.09%)
Jan 25, 2022 9.212 9.504 9.077 9.455 1,105,034 +0.15(+1.64%)
Jan 24, 2022 9.203 9.338 8.810 9.302 2,004,842 +0.04(+0.39%)
Jan 21, 2022 9.149 9.320 8.987 9.266 1,170,472 +0.04(+0.49%)
Jan 20, 2022 9.050 9.289 9.005 9.221 1,065,712 +0.13(+1.38%)
Jan 19, 2022 9.014 9.199 8.898 9.095 774,630 +0.05(+0.60%)
Jan 18, 2022 9.149 9.158 9.005 9.041 269,118 -0.11(-1.18%)
Jan 14, 2022 9.149 0 -0.11(-1.17%)
Jan 13, 2022 9.077 9.347 9.023 9.257 411,847 +0.24(+2.69%)
Jan 12, 2022 9.041 9.086 8.960 9.014 329,048 -0.03(-0.30%)
Jan 11, 2022 9.140 9.194 8.952 9.041 465,198 -0.10(-1.08%)
Jan 10, 2022 9.239 9.307 9.104 9.140 407,748 -0.09(-0.97%)
Jan 07, 2022 9.311 9.437 9.230 9.230 430,189 -0.09(-0.96%)
Jan 06, 2022 9.032 9.320 9.023 9.320 593,357 +0.31(+3.39%)
Jan 05, 2022 9.203 9.284 8.978 9.014 464,691 -0.16(-1.76%)
Jan 04, 2022 9.158 9.257 9.131 9.176 450,808 +0.05(+0.59%)
Jan 03, 2022 9.077 9.212 9.001 9.122 478,756 +0.05(+0.55%)
Dec 31, 2021 9.072 9.117 9.009 9.072 382,922 +0.04(+0.40%)
Dec 30, 2021 9.045 9.135 9.000 9.036 446,625 +0.04(+0.40%)
Dec 29, 2021 8.929 9.018 8.821 9.000 384,108 +0.07(+0.80%)
Dec 28, 2021 8.920 9.009 8.866 8.929 327,934 +0.02(+0.20%)
Dec 27, 2021 8.794 8.911 8.705 8.911 307,976 +0.06(+0.71%)
Dec 23, 2021 8.884 8.965 8.821 8.848 283,499 -0.03(-0.30%)
Dec 22, 2021 8.750 8.875 8.696 8.875 435,011 +0.15(+1.75%)
Dec 21, 2021 8.553 8.794 8.535 8.723 515,076 +0.25(+2.96%)
Dec 20, 2021 8.365 8.472 8.194 8.472 602,826 -0.04(-0.42%)
Dec 17, 2021 8.400 8.526 8.280 8.508 1,772,051 +0.04(+0.42%)
Dec 16, 2021 8.562 8.642 8.365 8.472 590,655 -0.03(-0.32%)
Dec 15, 2021 8.374 8.508 8.194 8.499 763,856 +0.12(+1.39%)
Dec 14, 2021 8.329 8.481 8.329 8.383 549,155 +0.04(+0.43%)
Dec 13, 2021 8.597 8.651 8.338 8.347 519,114 -0.29(-3.32%)
Dec 10, 2021 8.741 8.803 8.606 8.633 509,937 -0.08(-0.92%)
Dec 09, 2021 8.830 8.830 8.705 8.714 314,320 -0.22(-2.50%)
Dec 08, 2021 8.750 8.983 8.750 8.938 429,508 +0.17(+1.94%)
Dec 07, 2021 8.839 8.897 8.741 8.768 438,140 -0.01(-0.10%)
Dec 06, 2021 8.544 8.871 8.517 8.777 475,523 +0.33(+3.92%)
Dec 03, 2021 8.427 8.517 8.374 8.445 393,719 +0.04(+0.53%)
Dec 02, 2021 8.194 8.472 8.185 8.400 500,693 +0.29(+3.53%)
Dec 01, 2021 8.445 8.544 8.105 8.114 567,721 -0.15(-1.78%)
Nov 30, 2021 8.386 8.386 8.252 8.261 628,645 -0.19(-2.22%)
Nov 29, 2021 8.573 8.644 8.297 8.448 524,428 +0.01(+0.11%)
Nov 26, 2021 8.520 8.555 8.252 8.439 517,300 -0.25(-2.87%)
Nov 24, 2021 8.636 8.787 8.582 8.689 213,932 +0.04(+0.41%)
Nov 23, 2021 8.769 8.841 8.653 8.653 392,897 -0.05(-0.61%)
Nov 22, 2021 8.609 8.836 8.546 8.707 542,024 +0.19(+2.20%)
Nov 19, 2021 8.609 8.653 8.479 8.520 288,938 -0.17(-1.95%)
Nov 18, 2021 8.725 8.689 8.627 8.689 334,126 -0.04(-0.51%)
Nov 17, 2021 8.778 8.778 8.542 8.734 328,323 -0.04(-0.51%)
Nov 16, 2021 8.948 8.948 8.725 8.778 306,004 -0.17(-1.89%)
Nov 15, 2021 8.796 8.957 8.796 8.948 371,348 +0.15(+1.72%)
Nov 12, 2021 8.841 8.903 8.769 8.796 320,586 -0.02(-0.20%)
Nov 11, 2021 8.707 8.841 8.644 8.814 315,778 +0.12(+1.44%)
Nov 10, 2021 8.662 8.689 351,791 +0.04(+0.41%)
Nov 09, 2021 8.528 8.694 8.528 8.653 433,402 +0.07(+0.83%)
Nov 08, 2021 8.680 8.702 8.511 8.582 573,690 -0.07(-0.82%)
Nov 05, 2021 8.475 8.725 8.475 8.653 471,221 +0.25(+2.97%)
Nov 04, 2021 8.386 8.466 8.247 8.404 486,902 +0.03(+0.32%)
Nov 03, 2021 8.225 8.448 8.225 8.377 377,883 +0.12(+1.51%)
Nov 02, 2021 8.377 8.404 8.221 8.252 413,095 -0.11(-1.28%)
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.