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

Whitestone REIT (NY: WSR )

10.94 +0.13 (+1.20%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Oct 31, 2022 8.804 8.836 8.711 8.766 313,688 -0.06(-0.63%)
Oct 28, 2022 8.627 8.841 8.534 8.822 245,664 +0.25(+2.93%)
Oct 27, 2022 8.562 8.669 8.515 8.571 203,838 +0.08(+0.99%)
Oct 26, 2022 8.496 8.594 8.347 8.487 196,367 +0.07(+0.89%)
Oct 25, 2022 8.133 8.510 8.077 8.412 199,237 +0.31(+3.79%)
Oct 24, 2022 8.096 8.133 7.975 8.105 179,474 +0.07(+0.81%)
Oct 21, 2022 7.947 8.105 7.872 8.040 187,616 +0.15(+1.89%)
Oct 20, 2022 7.928 8.040 7.854 7.891 187,613 -0.05(-0.59%)
Oct 19, 2022 8.021 8.054 7.798 7.937 203,320 -0.24(-2.96%)
Oct 18, 2022 8.152 8.319 8.086 8.180 196,633 +0.14(+1.74%)
Oct 17, 2022 7.928 8.096 7.923 8.040 208,127 +0.23(+2.98%)
Oct 14, 2022 8.096 8.133 7.788 7.807 182,398 -0.20(-2.56%)
Oct 13, 2022 7.667 8.040 7.593 8.012 296,928 +0.24(+3.12%)
Oct 12, 2022 7.909 7.916 7.760 7.770 213,206 -0.13(-1.65%)
Oct 11, 2022 7.630 7.905 7.602 7.900 429,304 +0.24(+3.16%)
Oct 10, 2022 7.779 7.849 7.621 7.658 235,306 -0.11(-1.44%)
Oct 07, 2022 7.854 7.872 7.686 7.770 259,298 -0.12(-1.53%)
Oct 06, 2022 8.142 8.142 7.872 7.891 223,344 -0.24(-2.98%)
Oct 05, 2022 8.282 8.282 7.984 8.133 355,846 -0.20(-2.46%)
Oct 04, 2022 8.124 8.352 8.124 8.338 374,437 +0.20(+2.40%)
Oct 03, 2022 7.956 8.226 7.816 8.142 459,942 +0.30(+3.80%)
Sep 30, 2022 7.900 8.002 7.844 7.844 325,422 +0.02(+0.24%)
Sep 29, 2022 8.020 8.053 7.603 7.826 553,693 -0.29(-3.54%)
Sep 28, 2022 8.011 8.197 7.965 8.113 202,785 +0.14(+1.74%)
Sep 27, 2022 7.974 8.113 7.864 7.974 323,828 +0.02(+0.23%)
Sep 26, 2022 8.363 8.401 7.891 7.955 323,780 -0.48(-5.71%)
Sep 23, 2022 8.428 8.512 8.317 8.438 353,602 -0.14(-1.62%)
Sep 22, 2022 8.660 8.781 8.535 8.577 421,289 -0.13(-1.49%)
Sep 21, 2022 8.957 9.031 8.706 8.706 249,446 -0.26(-2.90%)
Sep 20, 2022 8.920 8.975 8.716 8.966 354,552 -0.11(-1.23%)
Sep 19, 2022 9.040 9.114 9.040 9.077 291,488 -0.04(-0.41%)
Sep 16, 2022 9.133 9.207 9.040 9.114 689,706 -0.05(-0.51%)
Sep 15, 2022 9.216 9.337 9.161 9.161 224,129 -0.09(-1.00%)
Sep 14, 2022 9.207 9.309 9.170 9.254 283,978 +0.00(+0.00%)
Sep 13, 2022 9.328 9.420 9.189 9.254 233,780 -0.22(-2.35%)
Sep 12, 2022 9.430 9.513 9.402 9.476 241,044 +0.06(+0.69%)
Sep 09, 2022 9.133 9.420 9.096 9.411 340,458 +0.37(+4.10%)
Sep 08, 2022 9.096 9.152 8.904 9.040 361,716 -0.08(-0.91%)
Sep 07, 2022 8.975 9.133 8.938 9.124 217,452 +0.08(+0.92%)
Sep 06, 2022 9.235 9.263 8.892 9.040 394,350 -0.15(-1.61%)
Sep 02, 2022 9.226 9.365 9.161 9.189 312,928 +0.00(+0.00%)
Sep 01, 2022 9.059 9.281 9.004 9.189 407,223 +0.10(+1.12%)
Aug 31, 2022 9.152 9.156 8.972 9.087 403,650 -0.03(-0.30%)
Aug 30, 2022 9.420 9.447 9.082 9.115 353,101 -0.36(-3.80%)
Aug 29, 2022 9.567 9.586 9.456 9.475 176,769 -0.15(-1.54%)
Aug 26, 2022 9.743 9.798 9.623 9.623 195,053 -0.13(-1.33%)
Aug 25, 2022 9.595 9.789 9.595 9.752 202,905 +0.09(+0.96%)
Aug 24, 2022 9.669 9.750 9.586 9.660 158,524 +0.05(+0.48%)
Aug 23, 2022 9.576 9.701 9.540 9.613 166,340 -0.01(-0.10%)
Aug 22, 2022 9.789 9.807 9.604 9.623 188,427 -0.26(-2.62%)
Aug 19, 2022 9.937 9.974 9.770 9.881 276,482 -0.10(-1.02%)
Aug 18, 2022 10.10 10.17 9.974 9.983 184,163 -0.06(-0.64%)
Aug 17, 2022 10.20 10.20 9.937 10.05 324,974 -0.27(-2.60%)
Aug 16, 2022 10.31 10.40 10.23 10.32 266,499 +0.05(+0.45%)
Aug 15, 2022 10.32 10.39 10.13 10.27 200,001 -0.05(-0.45%)
Aug 12, 2022 10.28 10.43 10.28 10.32 315,216 +0.09(+0.90%)
Aug 11, 2022 10.05 10.26 10.00 10.22 286,416 +0.22(+2.22%)
Aug 10, 2022 9.900 10.04 9.881 10.00 250,273 +0.17(+1.69%)
Aug 09, 2022 9.890 9.890 9.724 9.835 215,551 +0.01(+0.09%)
Aug 08, 2022 9.724 10.01 9.715 9.826 390,701 +0.18(+1.92%)
Aug 05, 2022 9.604 9.660 9.498 9.641 194,709 -0.03(-0.29%)
Aug 04, 2022 9.706 9.821 9.604 9.669 280,007 -0.04(-0.38%)
Aug 03, 2022 10.01 10.12 9.540 9.706 570,628 -0.43(-4.28%)
Aug 02, 2022 10.29 10.37 10.14 10.14 172,513 -0.17(-1.61%)
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.