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 (%)
Aug 31, 2023 9.687 9.765 9.687 9.716 259,931 +0.03(+0.30%)
Aug 30, 2023 9.609 9.716 9.609 9.687 232,049 +0.05(+0.50%)
Aug 29, 2023 9.541 9.658 9.459 9.638 278,720 +0.12(+1.22%)
Aug 28, 2023 9.260 9.536 9.260 9.522 271,332 +0.22(+2.40%)
Aug 25, 2023 9.405 9.464 9.298 9.298 153,217 -0.07(-0.73%)
Aug 24, 2023 9.337 9.517 9.328 9.366 256,435 -0.01(-0.10%)
Aug 23, 2023 9.260 9.396 9.250 9.376 258,132 +0.16(+1.69%)
Aug 22, 2023 9.279 9.289 9.201 9.221 244,552 +0.00(+0.00%)
Aug 21, 2023 9.444 9.444 9.201 9.221 358,712 -0.24(-2.57%)
Aug 18, 2023 9.454 9.524 9.396 9.464 615,206 -0.07(-0.71%)
Aug 17, 2023 9.765 9.790 9.532 9.532 214,532 -0.18(-1.90%)
Aug 16, 2023 9.804 9.911 9.716 9.716 247,473 -0.09(-0.89%)
Aug 15, 2023 9.881 9.988 9.784 9.804 272,848 -0.15(-1.46%)
Aug 14, 2023 9.979 10.07 9.940 9.949 211,555 -0.13(-1.25%)
Aug 11, 2023 10.18 10.23 10.07 10.08 218,644 -0.12(-1.14%)
Aug 10, 2023 10.36 10.43 10.17 10.19 262,494 -0.16(-1.50%)
Aug 09, 2023 10.23 10.43 10.21 10.35 228,926 +0.04(+0.38%)
Aug 08, 2023 10.44 10.44 10.22 10.31 233,600 -0.08(-0.75%)
Aug 07, 2023 10.13 10.39 10.13 10.39 429,295 +0.34(+3.38%)
Aug 04, 2023 10.01 10.17 10.01 10.05 230,574 +0.03(+0.29%)
Aug 03, 2023 9.901 10.10 9.852 10.02 378,672 +0.05(+0.49%)
Aug 02, 2023 9.862 10.13 9.862 9.969 405,674 +0.05(+0.49%)
Aug 01, 2023 9.959 9.979 9.878 9.920 266,484 -0.07(-0.68%)
Jul 31, 2023 9.930 9.998 9.877 9.988 365,924 +0.07(+0.68%)
Jul 28, 2023 9.998 10.09 9.882 9.921 271,282 +0.00(+0.00%)
Jul 27, 2023 10.04 10.09 9.882 9.921 413,338 -0.08(-0.77%)
Jul 26, 2023 9.833 10.01 9.824 9.998 308,832 +0.17(+1.77%)
Jul 25, 2023 9.785 9.833 9.746 9.824 268,721 +0.05(+0.50%)
Jul 24, 2023 9.717 9.853 9.679 9.775 172,390 +0.03(+0.30%)
Jul 21, 2023 9.882 9.891 9.727 9.746 209,409 -0.08(-0.79%)
Jul 20, 2023 9.795 9.853 9.727 9.824 184,848 +0.04(+0.40%)
Jul 19, 2023 9.620 9.790 9.620 9.785 268,253 +0.16(+1.71%)
Jul 18, 2023 9.495 9.717 9.495 9.620 257,101 +0.04(+0.40%)
Jul 17, 2023 9.466 9.601 9.422 9.582 228,543 +0.09(+0.92%)
Jul 14, 2023 9.553 9.582 9.446 9.495 204,395 -0.07(-0.71%)
Jul 13, 2023 9.533 9.582 9.456 9.562 311,505 +0.05(+0.51%)
Jul 12, 2023 9.679 9.746 9.514 9.514 480,572 -0.08(-0.81%)
Jul 11, 2023 9.466 9.611 9.427 9.591 297,001 +0.17(+1.85%)
Jul 10, 2023 9.291 9.466 9.282 9.417 332,895 +0.04(+0.41%)
Jul 07, 2023 9.291 9.529 9.291 9.379 397,750 +0.05(+0.52%)
Jul 06, 2023 9.282 9.345 9.166 9.330 331,234 -0.07(-0.72%)
Jul 05, 2023 9.427 9.502 9.320 9.398 325,152 -0.07(-0.72%)
Jul 03, 2023 9.301 9.475 9.301 9.466 128,537 +0.12(+1.24%)
Jun 30, 2023 9.494 9.494 9.263 9.349 265,759 -0.04(-0.41%)
Jun 29, 2023 9.186 9.407 9.159 9.388 302,891 +0.19(+2.10%)
Jun 28, 2023 9.301 9.301 9.152 9.195 229,579 -0.12(-1.24%)
Jun 27, 2023 9.176 9.316 9.147 9.311 254,106 +0.15(+1.68%)
Jun 26, 2023 9.002 9.205 8.954 9.157 250,393 +0.12(+1.28%)
Jun 23, 2023 9.051 9.215 8.998 9.041 1,373,941 -0.13(-1.37%)
Jun 22, 2023 9.263 9.263 9.022 9.166 270,281 -0.09(-0.94%)
Jun 21, 2023 9.359 9.378 9.243 9.253 240,838 -0.16(-1.74%)
Jun 20, 2023 9.436 9.494 9.296 9.417 260,452 -0.05(-0.51%)
Jun 16, 2023 9.388 9.484 9.282 9.465 673,468 +0.15(+1.66%)
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.