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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 10.74 10.89 10.54 10.66 652,493 -0.24(-2.16%)
Feb 25, 2022 10.68 10.95 10.73 10.90 562,707 +0.26(+2.47%)
Feb 24, 2022 10.60 10.66 10.31 10.64 974,232 -0.14(-1.34%)
Feb 23, 2022 10.87 11.13 10.75 10.78 1,088,300 -0.06(-0.58%)
Feb 22, 2022 10.86 10.91 10.66 10.85 1,160,976 -0.07(-0.66%)
Feb 18, 2022 10.92 0 +0.22(+2.03%)
Feb 17, 2022 10.64 10.75 10.46 10.70 802,469 -0.01(-0.08%)
Feb 16, 2022 10.30 10.77 10.28 10.71 871,133 +0.46(+4.51%)
Feb 15, 2022 10.18 10.41 10.14 10.25 696,928 +0.08(+0.80%)
Feb 14, 2022 9.379 10.34 9.360 10.17 2,227,985 +0.89(+9.56%)
Feb 11, 2022 9.143 9.297 9.084 9.279 645,002 +0.19(+2.09%)
Feb 10, 2022 9.089 9.265 9.035 9.089 413,130 -0.09(-0.99%)
Feb 09, 2022 9.170 9.243 9.111 9.179 288,058 +0.08(+0.90%)
Feb 08, 2022 9.102 9.179 9.021 9.098 402,815 +0.00(+0.00%)
Feb 07, 2022 9.089 9.184 9.080 9.098 318,850 +0.01(+0.10%)
Feb 04, 2022 9.107 9.179 8.908 9.089 474,324 -0.09(-0.99%)
Feb 03, 2022 9.234 9.179 386,933 -0.11(-1.17%)
Feb 02, 2022 9.116 9.297 9.116 9.288 447,152 +0.17(+1.89%)
Feb 01, 2022 9.216 9.270 9.044 9.116 426,488 -0.09(-1.02%)
Jan 31, 2022 9.075 9.255 9.210 613,116 +0.14(+1.59%)
Jan 28, 2022 8.949 9.066 8.789 9.066 629,431 +0.05(+0.60%)
Jan 27, 2022 9.138 9.282 9.003 9.012 790,763 -0.09(-0.99%)
Jan 26, 2022 9.553 9.715 9.084 9.102 882,555 -0.39(-4.09%)
Jan 25, 2022 9.246 9.540 9.111 9.490 1,100,941 +0.15(+1.64%)
Jan 24, 2022 9.237 9.373 8.842 9.337 1,997,416 +0.04(+0.39%)
Jan 21, 2022 9.183 9.355 9.021 9.301 1,166,136 +0.05(+0.49%)
Jan 20, 2022 9.084 9.323 9.039 9.255 1,061,765 +0.13(+1.38%)
Jan 19, 2022 9.048 9.233 8.931 9.129 771,761 +0.05(+0.60%)
Jan 18, 2022 9.183 9.192 9.039 9.075 268,121 -0.11(-1.18%)
Jan 14, 2022 9.183 0 -0.11(-1.17%)
Jan 13, 2022 9.111 9.382 9.057 9.291 410,321 +0.24(+2.69%)
Jan 12, 2022 9.075 9.120 8.994 9.048 327,829 -0.03(-0.30%)
Jan 11, 2022 9.174 9.228 8.985 9.075 463,475 -0.10(-1.08%)
Jan 10, 2022 9.273 9.341 9.138 9.174 406,237 -0.09(-0.97%)
Jan 07, 2022 9.346 9.472 9.264 9.264 428,595 -0.09(-0.96%)
Jan 06, 2022 9.066 9.355 9.057 9.355 591,160 +0.31(+3.39%)
Jan 05, 2022 9.237 9.319 9.012 9.048 462,970 -0.16(-1.76%)
Jan 04, 2022 9.192 9.291 9.165 9.210 449,138 +0.05(+0.59%)
Jan 03, 2022 9.111 9.246 9.034 9.156 476,982 +0.05(+0.55%)
Dec 31, 2021 9.106 9.151 9.043 9.106 381,504 +0.04(+0.40%)
Dec 30, 2021 9.079 9.169 9.034 9.070 444,971 +0.04(+0.40%)
Dec 29, 2021 8.962 9.052 8.854 9.034 382,685 +0.07(+0.80%)
Dec 28, 2021 8.953 9.043 8.899 8.962 326,719 +0.02(+0.20%)
Dec 27, 2021 8.827 8.944 8.737 8.944 306,835 +0.06(+0.71%)
Dec 23, 2021 8.917 8.998 8.854 8.881 282,449 -0.03(-0.30%)
Dec 22, 2021 8.782 8.908 8.728 8.908 433,400 +0.15(+1.75%)
Dec 21, 2021 8.584 8.827 8.566 8.755 513,168 +0.25(+2.96%)
Dec 20, 2021 8.396 8.504 8.225 8.504 600,593 -0.04(-0.42%)
Dec 17, 2021 8.432 8.557 8.310 8.540 1,765,487 +0.04(+0.42%)
Dec 16, 2021 8.593 8.674 8.396 8.504 588,467 -0.03(-0.32%)
Dec 15, 2021 8.405 8.540 8.225 8.531 761,026 +0.12(+1.39%)
Dec 14, 2021 8.360 8.513 8.360 8.414 547,120 +0.04(+0.43%)
Dec 13, 2021 8.629 8.683 8.369 8.378 517,192 -0.29(-3.32%)
Dec 10, 2021 8.773 8.836 8.638 8.665 508,048 -0.08(-0.92%)
Dec 09, 2021 8.863 8.863 8.737 8.746 313,156 -0.22(-2.50%)
Dec 08, 2021 8.782 9.016 8.782 8.971 427,917 +0.17(+1.94%)
Dec 07, 2021 8.872 8.931 8.773 8.800 436,517 -0.01(-0.10%)
Dec 06, 2021 8.575 8.904 8.549 8.809 473,762 +0.33(+3.92%)
Dec 03, 2021 8.459 8.549 8.405 8.477 392,261 +0.04(+0.53%)
Dec 02, 2021 8.225 8.504 8.216 8.432 498,838 +0.29(+3.53%)
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.