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

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
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 (%)
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.