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

Whitestone REIT (NY: WSR )

11.58 -0.20 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 5.570 5.570 5.344 5.402 343,016 -0.13(-2.35%)
Aug 28, 2020 5.516 5.558 5.391 5.533 251,271 +0.08(+1.53%)
Aug 27, 2020 5.441 5.587 5.416 5.449 283,464 +0.05(+0.93%)
Aug 26, 2020 5.516 5.524 5.349 5.399 278,340 -0.13(-2.42%)
Aug 25, 2020 5.641 5.683 5.457 5.533 178,450 -0.11(-1.93%)
Aug 24, 2020 5.349 5.641 5.240 5.641 379,962 +0.32(+5.97%)
Aug 21, 2020 5.441 5.449 5.232 5.324 340,413 -0.12(-2.15%)
Aug 20, 2020 5.357 5.583 5.357 5.441 159,905 +0.05(+0.93%)
Aug 19, 2020 5.566 5.641 5.353 5.391 309,518 -0.14(-2.57%)
Aug 18, 2020 5.742 5.742 5.491 5.533 230,710 -0.21(-3.64%)
Aug 17, 2020 5.725 5.775 5.650 5.742 207,374 +0.02(+0.29%)
Aug 14, 2020 5.666 5.800 5.608 5.725 263,954 +0.03(+0.44%)
Aug 13, 2020 5.850 5.942 5.675 5.700 209,129 -0.22(-3.67%)
Aug 12, 2020 6.059 6.076 5.792 5.917 240,596 -0.04(-0.70%)
Aug 11, 2020 6.101 6.185 5.925 5.959 376,851 +0.00(+0.00%)
Aug 10, 2020 5.725 6.001 5.717 5.959 389,231 +0.31(+5.47%)
Aug 07, 2020 5.324 5.712 5.307 5.650 400,000 +0.29(+5.46%)
Aug 06, 2020 5.466 5.574 5.324 5.357 422,662 -0.28(-5.04%)
Aug 05, 2020 5.600 5.658 5.474 5.641 260,632 +0.03(+0.60%)
Aug 04, 2020 5.282 5.616 5.282 5.608 376,956 +0.22(+4.03%)
Aug 03, 2020 5.516 5.516 5.211 5.391 468,674 -0.10(-1.75%)
Jul 31, 2020 5.553 5.586 5.354 5.487 424,266 -0.10(-1.79%)
Jul 30, 2020 5.537 5.657 5.437 5.586 217,272 -0.09(-1.61%)
Jul 29, 2020 5.628 5.678 5.537 5.678 226,286 +0.07(+1.19%)
Jul 28, 2020 5.404 5.653 5.395 5.611 255,184 +0.17(+3.21%)
Jul 27, 2020 5.428 5.445 5.229 5.437 319,015 +0.10(+1.87%)
Jul 24, 2020 5.495 5.562 5.337 5.337 246,356 -0.17(-3.02%)
Jul 23, 2020 5.611 5.611 5.412 5.503 288,340 -0.07(-1.19%)
Jul 22, 2020 5.453 5.611 5.387 5.570 245,843 +0.10(+1.82%)
Jul 21, 2020 5.404 5.528 5.379 5.470 364,486 +0.13(+2.49%)
Jul 20, 2020 5.470 5.503 5.296 5.337 329,865 -0.13(-2.43%)
Jul 17, 2020 5.653 5.653 5.420 5.470 395,276 -0.17(-2.95%)
Jul 16, 2020 5.711 5.715 5.528 5.636 338,801 -0.09(-1.60%)
Jul 15, 2020 5.695 5.803 5.661 5.728 427,204 +0.23(+4.24%)
Jul 14, 2020 5.495 5.636 5.412 5.495 264,755 +0.02(+0.30%)
Jul 13, 2020 5.570 5.645 5.387 5.478 357,484 +0.02(+0.30%)
Jul 10, 2020 5.354 5.545 5.312 5.462 279,676 +0.12(+2.18%)
Jul 09, 2020 5.503 5.553 5.221 5.345 406,397 -0.20(-3.60%)
Jul 08, 2020 5.595 5.645 5.395 5.545 335,745 -0.04(-0.74%)
Jul 07, 2020 5.769 5.769 5.562 5.586 364,954 -0.27(-4.55%)
Jul 06, 2020 6.002 6.027 5.744 5.852 344,596 +0.06(+1.00%)
Jul 02, 2020 6.027 6.135 5.728 5.794 412,718 -0.17(-2.79%)
Jul 01, 2020 5.919 6.085 5.736 5.961 490,385 -0.05(-0.90%)
Jun 30, 2020 5.957 6.114 5.874 6.015 389,985 +0.02(+0.28%)
Jun 29, 2020 5.766 6.039 5.709 5.998 342,736 +0.24(+4.17%)
Jun 26, 2020 5.775 5.841 5.485 5.758 998,290 +0.07(+1.31%)
Jun 25, 2020 5.560 5.791 5.518 5.684 370,078 +0.12(+2.23%)
Jun 24, 2020 5.659 5.717 5.287 5.560 703,057 -0.23(-4.00%)
Jun 23, 2020 5.799 5.948 5.667 5.791 383,803 +0.10(+1.74%)
Jun 22, 2020 5.700 5.750 5.560 5.692 335,637 +0.00(+0.00%)
Jun 19, 2020 6.031 6.048 5.692 5.692 746,995 -0.26(-4.31%)
Jun 18, 2020 5.841 6.048 5.783 5.948 297,382 +0.00(+0.00%)
Jun 17, 2020 6.420 6.463 5.932 5.948 353,507 -0.37(-5.89%)
Jun 16, 2020 6.536 6.536 6.172 6.321 409,248 +0.25(+4.09%)
Jun 15, 2020 5.733 6.163 5.658 6.072 426,629 +0.04(+0.69%)
Jun 12, 2020 5.824 6.039 5.725 6.031 416,407 +0.55(+9.95%)
Jun 11, 2020 5.874 6.064 5.469 5.485 664,500 -0.99(-15.33%)
Jun 10, 2020 6.718 6.801 6.221 6.478 577,957 -0.22(-3.33%)
Jun 09, 2020 7.090 7.140 6.676 6.701 689,798 -0.87(-11.48%)
Jun 08, 2020 6.825 7.586 6.821 7.570 914,751 +0.91(+13.66%)
Jun 05, 2020 6.602 6.883 6.552 6.660 681,482 +0.39(+6.20%)
Jun 04, 2020 5.659 6.412 5.601 6.271 900,408 +0.62(+10.98%)
Jun 03, 2020 5.344 5.742 5.344 5.651 566,623 +0.37(+7.05%)
Jun 02, 2020 5.311 5.361 5.229 5.278 290,491 +0.10(+1.92%)
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.