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, 2022 9.118 9.122 8.938 9.053 405,151 -0.03(-0.30%)
Aug 30, 2022 9.385 9.412 9.049 9.081 354,414 -0.36(-3.80%)
Aug 29, 2022 9.532 9.550 9.421 9.440 177,426 -0.15(-1.54%)
Aug 26, 2022 9.707 9.762 9.587 9.587 195,778 -0.13(-1.33%)
Aug 25, 2022 9.559 9.753 9.559 9.716 203,659 +0.09(+0.96%)
Aug 24, 2022 9.633 9.714 9.550 9.624 159,113 +0.05(+0.48%)
Aug 23, 2022 9.541 9.665 9.504 9.578 166,958 -0.01(-0.10%)
Aug 22, 2022 9.753 9.771 9.569 9.587 189,127 -0.26(-2.62%)
Aug 19, 2022 9.900 9.937 9.734 9.845 277,509 -0.10(-1.02%)
Aug 18, 2022 10.07 10.13 9.937 9.946 184,848 -0.06(-0.64%)
Aug 17, 2022 10.17 10.17 9.900 10.01 326,182 -0.27(-2.60%)
Aug 16, 2022 10.27 10.36 10.19 10.28 267,489 +0.05(+0.45%)
Aug 15, 2022 10.28 10.35 10.09 10.23 200,745 -0.05(-0.45%)
Aug 12, 2022 10.24 10.39 10.24 10.28 316,388 +0.09(+0.90%)
Aug 11, 2022 10.01 10.22 9.964 10.19 287,481 +0.22(+2.22%)
Aug 10, 2022 9.863 10.00 9.845 9.964 251,204 +0.17(+1.69%)
Aug 09, 2022 9.854 9.854 9.688 9.799 216,353 +0.01(+0.09%)
Aug 08, 2022 9.688 9.973 9.679 9.789 392,154 +0.18(+1.92%)
Aug 05, 2022 9.569 9.624 9.463 9.605 195,433 -0.03(-0.29%)
Aug 04, 2022 9.670 9.785 9.569 9.633 281,048 -0.04(-0.38%)
Aug 03, 2022 9.973 10.08 9.504 9.670 572,750 -0.43(-4.28%)
Aug 02, 2022 10.25 10.33 10.10 10.10 173,154 -0.17(-1.61%)
Aug 01, 2022 10.26 10.35 10.13 10.27 244,451 -0.03(-0.27%)
Jul 29, 2022 10.37 10.41 10.27 10.30 243,849 -0.12(-1.14%)
Jul 28, 2022 10.17 10.45 10.09 10.41 294,902 +0.33(+3.27%)
Jul 27, 2022 10.02 10.14 10.02 10.08 241,135 +0.05(+0.55%)
Jul 26, 2022 9.956 10.13 9.929 10.03 173,654 +0.10(+1.02%)
Jul 25, 2022 9.901 10.03 9.865 9.929 218,764 +0.08(+0.84%)
Jul 22, 2022 9.855 9.947 9.736 9.846 289,359 -0.02(-0.19%)
Jul 21, 2022 9.901 9.975 9.677 9.865 248,401 -0.13(-1.28%)
Jul 20, 2022 9.993 10.12 9.773 9.993 373,843 +0.00(+0.00%)
Jul 19, 2022 9.819 10.05 9.783 9.993 351,825 +0.29(+3.02%)
Jul 18, 2022 9.626 9.709 9.516 9.700 229,208 +0.18(+1.93%)
Jul 15, 2022 9.571 9.571 9.324 9.516 621,279 +0.14(+1.47%)
Jul 14, 2022 9.149 9.397 9.021 9.379 344,599 +0.15(+1.59%)
Jul 13, 2022 9.324 9.407 9.218 9.232 236,337 -0.17(-1.85%)
Jul 12, 2022 9.278 9.461 9.223 9.406 595,125 +0.09(+0.98%)
Jul 11, 2022 9.480 9.608 9.296 9.315 348,628 -0.19(-2.03%)
Jul 08, 2022 9.553 9.645 9.461 9.507 221,384 -0.07(-0.77%)
Jul 07, 2022 9.700 9.865 9.544 9.580 324,751 +0.22(+2.35%)
Jul 06, 2022 9.608 9.745 9.305 9.360 337,490 -0.38(-3.86%)
Jul 05, 2022 9.782 9.782 9.535 9.736 316,485 -0.19(-1.94%)
Jul 01, 2022 9.764 9.947 9.745 9.929 360,534 +0.11(+1.12%)
Jun 30, 2022 9.636 9.874 9.572 9.819 259,471 +0.09(+0.94%)
Jun 29, 2022 9.764 9.764 9.590 9.727 214,834 -0.03(-0.28%)
Jun 28, 2022 10.01 10.10 9.746 9.755 209,923 -0.15(-1.48%)
Jun 27, 2022 9.864 10.03 9.800 9.901 255,132 +0.07(+0.74%)
Jun 24, 2022 9.746 9.928 9.673 9.828 1,088,649 +0.13(+1.32%)
Jun 23, 2022 9.627 9.813 9.618 9.700 342,162 +0.09(+0.95%)
Jun 22, 2022 9.737 9.947 9.590 9.609 454,663 -0.19(-1.96%)
Jun 21, 2022 9.636 10.03 9.609 9.800 439,991 +0.16(+1.71%)
Jun 17, 2022 9.755 9.937 9.540 9.636 1,107,861 -0.07(-0.75%)
Jun 16, 2022 9.746 9.810 9.609 9.709 625,002 -0.25(-2.48%)
Jun 15, 2022 9.883 10.17 9.782 9.956 403,720 +0.23(+2.35%)
Jun 14, 2022 9.663 9.764 9.508 9.727 482,852 +0.13(+1.33%)
Jun 13, 2022 10.04 10.10 9.563 9.600 517,328 -0.69(-6.66%)
Jun 10, 2022 10.41 10.43 10.27 10.28 232,836 -0.20(-1.92%)
Jun 09, 2022 10.70 10.70 10.47 10.49 281,886 -0.16(-1.54%)
Jun 08, 2022 10.85 10.85 10.58 10.65 282,980 -0.21(-1.93%)
Jun 07, 2022 10.57 10.92 10.52 10.86 243,065 +0.26(+2.50%)
Jun 06, 2022 11.08 11.12 10.57 10.60 487,848 -0.43(-3.89%)
Jun 03, 2022 11.06 11.12 10.95 11.02 306,850 -0.10(-0.90%)
Jun 02, 2022 11.17 11.22 11.00 11.12 283,460 -0.03(-0.25%)
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.