Skip to main content

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 30, 2022 8.847 8.996 8.820 8.940 265,771 +0.07(+0.84%)
Dec 29, 2022 8.820 8.922 8.780 8.866 159,538 +0.16(+1.81%)
Dec 28, 2022 8.922 8.985 8.648 8.708 230,418 -0.19(-2.09%)
Dec 27, 2022 8.912 8.926 8.847 8.894 90,671 -0.02(-0.21%)
Dec 23, 2022 8.718 8.949 8.718 8.912 135,825 +0.12(+1.37%)
Dec 22, 2022 8.792 8.801 8.616 8.792 198,221 -0.05(-0.52%)
Dec 21, 2022 8.718 8.996 8.718 8.838 189,199 +0.16(+1.82%)
Dec 20, 2022 8.810 8.847 8.648 8.680 285,824 -0.19(-2.19%)
Dec 19, 2022 8.866 8.959 8.810 8.875 257,031 +0.05(+0.53%)
Dec 16, 2022 8.810 8.987 8.773 8.829 1,271,197 -0.05(-0.52%)
Dec 15, 2022 8.987 9.005 8.838 8.875 229,915 -0.16(-1.75%)
Dec 14, 2022 9.098 9.209 8.968 9.033 250,288 -0.12(-1.32%)
Dec 13, 2022 9.144 9.320 8.968 9.153 434,790 +0.26(+2.92%)
Dec 12, 2022 9.014 9.030 8.801 8.894 411,292 -0.10(-1.13%)
Dec 09, 2022 8.940 9.107 8.940 8.996 140,215 +0.06(+0.62%)
Dec 08, 2022 9.033 9.153 8.917 8.940 179,821 -0.02(-0.21%)
Dec 07, 2022 8.968 9.144 8.894 8.959 287,123 -0.07(-0.82%)
Dec 06, 2022 8.940 9.033 8.903 9.033 319,114 +0.17(+1.88%)
Dec 05, 2022 8.996 9.005 8.806 8.866 257,456 -0.23(-2.55%)
Dec 02, 2022 8.875 9.204 8.875 9.098 226,110 +0.07(+0.82%)
Dec 01, 2022 9.024 9.200 8.959 9.024 244,765 +0.04(+0.41%)
Nov 30, 2022 8.811 9.060 8.746 8.987 439,365 +0.14(+1.57%)
Nov 29, 2022 8.682 8.866 8.645 8.848 261,130 +0.25(+2.90%)
Nov 28, 2022 8.682 8.866 8.552 8.599 220,616 -0.09(-1.06%)
Nov 25, 2022 8.663 8.802 8.636 8.691 133,947 +0.11(+1.29%)
Nov 23, 2022 8.682 8.719 8.506 8.580 163,797 -0.13(-1.48%)
Nov 22, 2022 8.728 8.783 8.645 8.709 197,132 +0.05(+0.53%)
Nov 21, 2022 8.645 8.682 8.488 8.663 199,305 -0.02(-0.21%)
Nov 18, 2022 8.663 8.769 8.589 8.682 228,057 +0.25(+2.96%)
Nov 17, 2022 8.368 8.488 8.322 8.432 219,993 -0.01(-0.11%)
Nov 16, 2022 8.497 8.589 8.405 8.442 157,746 -0.13(-1.51%)
Nov 15, 2022 8.534 8.728 8.506 8.571 191,188 +0.09(+1.09%)
Nov 14, 2022 8.543 8.654 8.340 8.479 192,194 -0.16(-1.82%)
Nov 11, 2022 8.663 8.821 8.571 8.636 270,823 -0.06(-0.64%)
Nov 10, 2022 8.626 8.876 8.562 8.691 322,001 +0.38(+4.56%)
Nov 09, 2022 8.340 8.543 8.289 8.312 181,289 -0.16(-1.85%)
Nov 08, 2022 8.506 8.562 8.405 8.469 176,148 +0.02(+0.22%)
Nov 07, 2022 8.599 8.682 8.322 8.451 254,847 -0.12(-1.40%)
Nov 04, 2022 8.257 8.589 8.238 8.571 214,617 +0.42(+5.22%)
Nov 03, 2022 8.229 8.312 7.943 8.146 319,685 -0.13(-1.56%)
Nov 02, 2022 8.543 8.608 8.248 8.275 434,626 -0.37(-4.27%)
Nov 01, 2022 8.774 8.793 8.589 8.645 275,213 -0.01(-0.11%)
Oct 31, 2022 8.691 8.723 8.599 8.654 317,764 -0.06(-0.63%)
Oct 28, 2022 8.516 8.728 8.424 8.709 248,856 +0.25(+2.93%)
Oct 27, 2022 8.452 8.557 8.406 8.461 206,487 +0.08(+0.99%)
Oct 26, 2022 8.387 8.484 8.240 8.378 198,919 +0.07(+0.89%)
Oct 25, 2022 8.029 8.401 7.974 8.305 201,826 +0.30(+3.79%)
Oct 24, 2022 7.992 8.029 7.872 8.001 181,806 +0.06(+0.81%)
Oct 21, 2022 7.845 8.001 7.771 7.937 190,054 +0.15(+1.89%)
Oct 20, 2022 7.826 7.937 7.753 7.790 190,051 -0.05(-0.59%)
Oct 19, 2022 7.918 7.950 7.698 7.836 205,962 -0.24(-2.96%)
Oct 18, 2022 8.047 8.213 7.983 8.075 199,188 +0.14(+1.74%)
Oct 17, 2022 7.826 7.992 7.822 7.937 210,831 +0.23(+2.98%)
Oct 14, 2022 7.992 8.029 7.688 7.707 184,768 -0.20(-2.56%)
Oct 13, 2022 7.569 7.937 7.495 7.909 300,787 +0.24(+3.12%)
Oct 12, 2022 7.808 7.815 7.661 7.670 215,977 -0.13(-1.65%)
Oct 11, 2022 7.532 7.803 7.504 7.799 434,883 +0.24(+3.16%)
Oct 10, 2022 7.679 7.748 7.523 7.560 238,364 -0.11(-1.44%)
Oct 07, 2022 7.753 7.771 7.587 7.670 262,668 -0.12(-1.53%)
Oct 06, 2022 8.038 8.038 7.771 7.790 226,247 -0.24(-2.98%)
Oct 05, 2022 8.176 8.176 7.881 8.029 360,470 -0.20(-2.46%)
Oct 04, 2022 8.019 8.245 8.019 8.231 379,303 +0.19(+2.40%)
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.