Skip to main content

Whitestone REIT (NY: WSR )

13.27 +0.16 (+1.18%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.848 8.997 8.821 8.941 265,740 +0.07(+0.84%)
Dec 29, 2022 8.821 8.923 8.781 8.867 159,519 +0.16(+1.81%)
Dec 28, 2022 8.923 8.986 8.649 8.709 230,391 -0.19(-2.09%)
Dec 27, 2022 8.913 8.927 8.848 8.895 90,661 -0.02(-0.21%)
Dec 23, 2022 8.719 8.950 8.719 8.913 135,809 +0.12(+1.37%)
Dec 22, 2022 8.793 8.802 8.617 8.793 198,198 -0.05(-0.52%)
Dec 21, 2022 8.719 8.997 8.719 8.839 189,177 +0.16(+1.82%)
Dec 20, 2022 8.811 8.848 8.649 8.681 285,791 -0.19(-2.19%)
Dec 19, 2022 8.867 8.960 8.811 8.876 257,001 +0.05(+0.53%)
Dec 16, 2022 8.811 8.988 8.774 8.830 1,271,048 -0.05(-0.52%)
Dec 15, 2022 8.988 9.006 8.839 8.876 229,888 -0.16(-1.75%)
Dec 14, 2022 9.099 9.210 8.969 9.034 250,259 -0.12(-1.32%)
Dec 13, 2022 9.145 9.321 8.969 9.155 434,739 +0.26(+2.92%)
Dec 12, 2022 9.015 9.031 8.802 8.895 411,244 -0.10(-1.13%)
Dec 09, 2022 8.941 9.108 8.941 8.997 140,199 +0.06(+0.62%)
Dec 08, 2022 9.034 9.155 8.918 8.941 179,800 -0.02(-0.21%)
Dec 07, 2022 8.969 9.145 8.895 8.960 287,090 -0.07(-0.82%)
Dec 06, 2022 8.941 9.034 8.904 9.034 319,076 +0.17(+1.88%)
Dec 05, 2022 8.997 9.006 8.807 8.867 257,425 -0.23(-2.55%)
Dec 02, 2022 8.876 9.206 8.876 9.099 226,083 +0.07(+0.82%)
Dec 01, 2022 9.025 9.201 8.960 9.025 244,737 +0.04(+0.41%)
Nov 30, 2022 8.812 9.061 8.747 8.988 439,314 +0.14(+1.57%)
Nov 29, 2022 8.683 8.867 8.646 8.849 261,099 +0.25(+2.90%)
Nov 28, 2022 8.683 8.867 8.553 8.600 220,590 -0.09(-1.06%)
Nov 25, 2022 8.664 8.803 8.637 8.692 133,931 +0.11(+1.29%)
Nov 23, 2022 8.683 8.720 8.507 8.581 163,777 -0.13(-1.48%)
Nov 22, 2022 8.729 8.784 8.646 8.710 197,109 +0.05(+0.53%)
Nov 21, 2022 8.646 8.683 8.489 8.664 199,281 -0.02(-0.21%)
Nov 18, 2022 8.664 8.771 8.590 8.683 228,030 +0.25(+2.96%)
Nov 17, 2022 8.369 8.489 8.323 8.433 219,967 -0.01(-0.11%)
Nov 16, 2022 8.498 8.590 8.406 8.443 157,728 -0.13(-1.51%)
Nov 15, 2022 8.535 8.729 8.507 8.572 191,165 +0.09(+1.09%)
Nov 14, 2022 8.544 8.655 8.341 8.480 192,172 -0.16(-1.82%)
Nov 11, 2022 8.664 8.822 8.572 8.637 270,791 -0.06(-0.64%)
Nov 10, 2022 8.627 8.877 8.563 8.692 321,963 +0.38(+4.56%)
Nov 09, 2022 8.341 8.544 8.290 8.313 181,268 -0.16(-1.85%)
Nov 08, 2022 8.507 8.563 8.406 8.470 176,128 +0.02(+0.22%)
Nov 07, 2022 8.600 8.683 8.323 8.452 254,817 -0.12(-1.40%)
Nov 04, 2022 8.258 8.590 8.239 8.572 214,592 +0.42(+5.22%)
Nov 03, 2022 8.230 8.313 7.944 8.147 319,648 -0.13(-1.56%)
Nov 02, 2022 8.544 8.609 8.249 8.276 434,575 -0.37(-4.27%)
Nov 01, 2022 8.775 8.794 8.590 8.646 275,181 -0.01(-0.11%)
Oct 31, 2022 8.692 8.724 8.600 8.655 317,727 -0.06(-0.63%)
Oct 28, 2022 8.517 8.729 8.425 8.710 248,827 +0.25(+2.93%)
Oct 27, 2022 8.453 8.558 8.407 8.462 206,463 +0.08(+0.99%)
Oct 26, 2022 8.388 8.485 8.241 8.379 198,896 +0.07(+0.89%)
Oct 25, 2022 8.030 8.402 7.974 8.306 201,802 +0.30(+3.79%)
Oct 24, 2022 7.993 8.030 7.873 8.002 181,785 +0.06(+0.81%)
Oct 21, 2022 7.846 8.002 7.772 7.938 190,032 +0.15(+1.89%)
Oct 20, 2022 7.827 7.938 7.754 7.790 190,028 -0.05(-0.59%)
Oct 19, 2022 7.919 7.951 7.698 7.836 205,938 -0.24(-2.96%)
Oct 18, 2022 8.048 8.214 7.984 8.076 199,164 +0.14(+1.74%)
Oct 17, 2022 7.827 7.993 7.823 7.938 210,806 +0.23(+2.98%)
Oct 14, 2022 7.993 8.030 7.689 7.708 184,747 -0.20(-2.56%)
Oct 13, 2022 7.570 7.938 7.496 7.910 300,752 +0.24(+3.12%)
Oct 12, 2022 7.809 7.816 7.662 7.671 215,951 -0.13(-1.65%)
Oct 11, 2022 7.533 7.804 7.505 7.800 434,832 +0.24(+3.16%)
Oct 10, 2022 7.680 7.749 7.524 7.561 238,336 -0.11(-1.44%)
Oct 07, 2022 7.754 7.772 7.588 7.671 262,637 -0.12(-1.53%)
Oct 06, 2022 8.039 8.039 7.772 7.790 226,220 -0.24(-2.98%)
Oct 05, 2022 8.177 8.177 7.882 8.030 360,428 -0.20(-2.46%)
Oct 04, 2022 8.020 8.246 8.020 8.232 379,258 +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.