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

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
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 8.848 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.