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, 2023 9.652 9.730 9.652 9.681 260,867 +0.03(+0.30%)
Aug 30, 2023 9.575 9.681 9.575 9.652 232,884 +0.05(+0.50%)
Aug 29, 2023 9.507 9.623 9.425 9.604 279,724 +0.12(+1.22%)
Aug 28, 2023 9.226 9.502 9.226 9.488 272,308 +0.22(+2.40%)
Aug 25, 2023 9.372 9.430 9.265 9.265 153,768 -0.07(-0.73%)
Aug 24, 2023 9.304 9.483 9.294 9.333 257,358 -0.01(-0.10%)
Aug 23, 2023 9.226 9.362 9.217 9.343 259,061 +0.15(+1.69%)
Aug 22, 2023 9.246 9.255 9.168 9.188 245,432 +0.00(+0.00%)
Aug 21, 2023 9.410 9.410 9.168 9.188 360,004 -0.24(-2.57%)
Aug 18, 2023 9.420 9.490 9.362 9.430 617,421 -0.07(-0.71%)
Aug 17, 2023 9.730 9.755 9.497 9.497 215,304 -0.18(-1.90%)
Aug 16, 2023 9.768 9.875 9.681 9.681 248,363 -0.09(-0.89%)
Aug 15, 2023 9.846 9.952 9.749 9.768 273,830 -0.15(-1.46%)
Aug 14, 2023 9.943 10.03 9.904 9.914 212,317 -0.13(-1.25%)
Aug 11, 2023 10.15 10.19 10.03 10.04 219,432 -0.12(-1.14%)
Aug 10, 2023 10.32 10.39 10.14 10.16 263,439 -0.15(-1.50%)
Aug 09, 2023 10.19 10.39 10.18 10.31 229,750 +0.04(+0.38%)
Aug 08, 2023 10.40 10.40 10.18 10.27 234,441 -0.08(-0.75%)
Aug 07, 2023 10.10 10.35 10.10 10.35 430,841 +0.34(+3.39%)
Aug 04, 2023 9.972 10.14 9.972 10.01 231,404 +0.03(+0.29%)
Aug 03, 2023 9.865 10.07 9.817 9.981 380,035 +0.05(+0.49%)
Aug 02, 2023 9.827 10.10 9.827 9.933 407,135 +0.05(+0.49%)
Aug 01, 2023 9.923 9.943 9.843 9.885 267,443 -0.07(-0.68%)
Jul 31, 2023 9.895 9.962 9.842 9.952 367,241 +0.07(+0.68%)
Jul 28, 2023 9.962 10.05 9.846 9.885 272,258 +0.00(+0.00%)
Jul 27, 2023 10.00 10.05 9.846 9.885 414,826 -0.08(-0.77%)
Jul 26, 2023 9.798 9.972 9.788 9.962 309,944 +0.17(+1.77%)
Jul 25, 2023 9.750 9.798 9.711 9.788 269,688 +0.05(+0.50%)
Jul 24, 2023 9.682 9.817 9.644 9.740 173,011 +0.03(+0.30%)
Jul 21, 2023 9.846 9.856 9.692 9.711 210,163 -0.08(-0.79%)
Jul 20, 2023 9.760 9.817 9.692 9.788 185,514 +0.04(+0.40%)
Jul 19, 2023 9.586 9.755 9.586 9.750 269,218 +0.16(+1.71%)
Jul 18, 2023 9.461 9.682 9.461 9.586 258,027 +0.04(+0.40%)
Jul 17, 2023 9.432 9.567 9.388 9.547 229,366 +0.09(+0.92%)
Jul 14, 2023 9.518 9.547 9.412 9.461 205,131 -0.07(-0.71%)
Jul 13, 2023 9.499 9.547 9.422 9.528 312,626 +0.05(+0.51%)
Jul 12, 2023 9.644 9.711 9.480 9.480 482,302 -0.08(-0.81%)
Jul 11, 2023 9.432 9.576 9.393 9.557 298,070 +0.17(+1.85%)
Jul 10, 2023 9.258 9.432 9.248 9.383 334,094 +0.04(+0.41%)
Jul 07, 2023 9.258 9.494 9.258 9.345 399,182 +0.05(+0.52%)
Jul 06, 2023 9.248 9.311 9.133 9.297 332,426 -0.07(-0.72%)
Jul 05, 2023 9.393 9.468 9.287 9.364 326,322 -0.07(-0.72%)
Jul 03, 2023 9.268 9.441 9.268 9.432 129,000 +0.12(+1.24%)
Jun 30, 2023 9.460 9.460 9.230 9.316 266,716 -0.04(-0.41%)
Jun 29, 2023 9.153 9.374 9.126 9.354 303,981 +0.19(+2.10%)
Jun 28, 2023 9.268 9.268 9.119 9.162 230,405 -0.12(-1.24%)
Jun 27, 2023 9.143 9.282 9.114 9.278 255,021 +0.15(+1.68%)
Jun 26, 2023 8.970 9.172 8.922 9.124 251,294 +0.12(+1.28%)
Jun 23, 2023 9.018 9.181 8.965 9.009 1,378,887 -0.12(-1.37%)
Jun 22, 2023 9.230 9.230 8.989 9.133 271,254 -0.09(-0.94%)
Jun 21, 2023 9.326 9.345 9.210 9.220 241,705 -0.16(-1.74%)
Jun 20, 2023 9.402 9.460 9.263 9.383 261,390 -0.05(-0.51%)
Jun 16, 2023 9.354 9.450 9.249 9.431 675,892 +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.