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

Whitestone REIT (NY: WSR )

11.22 +0.28 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 29, 2022 10.41 10.44 10.31 10.33 242,946 -0.12(-1.14%)
Jul 28, 2022 10.20 10.49 10.13 10.45 293,810 +0.33(+3.27%)
Jul 27, 2022 10.06 10.18 10.06 10.12 240,242 +0.06(+0.55%)
Jul 26, 2022 9.993 10.17 9.966 10.07 173,011 +0.10(+1.02%)
Jul 25, 2022 9.938 10.07 9.901 9.966 217,954 +0.08(+0.84%)
Jul 22, 2022 9.892 9.984 9.772 9.883 288,287 -0.02(-0.19%)
Jul 21, 2022 9.938 10.01 9.713 9.901 247,480 -0.13(-1.28%)
Jul 20, 2022 10.03 10.16 9.809 10.03 372,459 +0.00(+0.00%)
Jul 19, 2022 9.855 10.09 9.819 10.03 350,522 +0.29(+3.02%)
Jul 18, 2022 9.662 9.745 9.552 9.736 228,359 +0.18(+1.93%)
Jul 15, 2022 9.607 9.607 9.358 9.552 618,978 +0.14(+1.47%)
Jul 14, 2022 9.184 9.432 9.055 9.414 343,322 +0.15(+1.59%)
Jul 13, 2022 9.358 9.442 9.253 9.266 235,461 -0.17(-1.85%)
Jul 12, 2022 9.312 9.496 9.257 9.441 592,920 +0.09(+0.98%)
Jul 11, 2022 9.515 9.644 9.331 9.349 347,337 -0.19(-2.03%)
Jul 08, 2022 9.588 9.680 9.496 9.542 220,564 -0.07(-0.77%)
Jul 07, 2022 9.736 9.901 9.579 9.616 323,548 +0.22(+2.35%)
Jul 06, 2022 9.644 9.782 9.340 9.395 336,240 -0.38(-3.86%)
Jul 05, 2022 9.818 9.818 9.570 9.772 315,313 -0.19(-1.94%)
Jul 01, 2022 9.800 9.984 9.782 9.966 359,198 +0.11(+1.12%)
Jun 30, 2022 9.672 9.910 9.608 9.855 258,510 +0.09(+0.94%)
Jun 29, 2022 9.800 9.800 9.626 9.764 214,038 -0.03(-0.28%)
Jun 28, 2022 10.05 10.14 9.782 9.791 209,145 -0.15(-1.48%)
Jun 27, 2022 9.901 10.07 9.837 9.938 254,187 +0.07(+0.74%)
Jun 24, 2022 9.782 9.965 9.709 9.864 1,084,616 +0.13(+1.32%)
Jun 23, 2022 9.663 9.850 9.654 9.736 340,895 +0.09(+0.95%)
Jun 22, 2022 9.773 9.984 9.626 9.644 452,979 -0.19(-1.96%)
Jun 21, 2022 9.672 10.07 9.644 9.837 438,361 +0.17(+1.71%)
Jun 17, 2022 9.791 9.974 9.576 9.672 1,103,757 -0.07(-0.75%)
Jun 16, 2022 9.782 9.846 9.644 9.745 622,687 -0.25(-2.48%)
Jun 15, 2022 9.919 10.20 9.819 9.993 402,224 +0.23(+2.35%)
Jun 14, 2022 9.699 9.800 9.544 9.764 481,063 +0.13(+1.33%)
Jun 13, 2022 10.08 10.14 9.599 9.635 515,412 -0.69(-6.66%)
Jun 10, 2022 10.45 10.47 10.30 10.32 231,973 -0.20(-1.92%)
Jun 09, 2022 10.74 10.74 10.51 10.52 280,841 -0.17(-1.54%)
Jun 08, 2022 10.89 10.89 10.62 10.69 281,932 -0.21(-1.93%)
Jun 07, 2022 10.61 10.96 10.56 10.90 242,164 +0.27(+2.50%)
Jun 06, 2022 11.12 11.16 10.61 10.63 486,041 -0.43(-3.89%)
Jun 03, 2022 11.10 11.17 10.99 11.07 305,714 -0.10(-0.90%)
Jun 02, 2022 11.21 11.26 11.04 11.17 282,410 -0.03(-0.25%)
Jun 01, 2022 11.18 11.30 11.00 11.19 498,220 -0.04(-0.33%)
May 31, 2022 11.27 11.30 11.13 11.23 1,555,934 -0.04(-0.32%)
May 27, 2022 11.13 11.37 11.12 11.27 330,985 +0.21(+1.90%)
May 26, 2022 11.09 11.27 11.04 11.06 234,676 +0.01(+0.08%)
May 25, 2022 10.87 11.12 10.75 11.05 350,835 +0.14(+1.26%)
May 24, 2022 10.82 10.92 10.59 10.91 514,772 +0.10(+0.93%)
May 23, 2022 11.15 11.18 10.77 10.81 402,382 -0.15(-1.33%)
May 20, 2022 11.21 11.24 10.76 10.96 1,449,889 -0.16(-1.48%)
May 19, 2022 11.18 11.32 10.94 11.12 689,302 -0.16(-1.46%)
May 18, 2022 11.47 11.59 11.21 11.29 543,672 -0.22(-1.91%)
May 17, 2022 11.41 11.61 11.29 11.50 470,485 +0.21(+1.86%)
May 16, 2022 10.99 11.36 10.94 11.29 475,113 +0.32(+2.91%)
May 13, 2022 10.69 11.04 10.63 10.97 499,641 +0.35(+3.27%)
May 12, 2022 10.62 10.65 10.36 10.63 581,322 +0.03(+0.26%)
May 11, 2022 10.44 10.74 10.39 10.60 857,679 +0.27(+2.65%)
May 10, 2022 10.71 10.80 10.26 10.33 816,048 -0.27(-2.50%)
May 09, 2022 10.87 10.88 10.57 10.59 607,414 -0.37(-3.42%)
May 06, 2022 10.78 11.06 10.71 10.97 397,066 +0.05(+0.50%)
May 05, 2022 11.45 11.45 10.78 10.91 649,165 -0.54(-4.71%)
May 04, 2022 11.02 11.50 10.92 11.45 601,859 +0.42(+3.81%)
May 03, 2022 10.97 11.12 10.80 11.03 296,037 +0.14(+1.26%)
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.