Skip to main content

Whitestone REIT (NY: WSR )

12.55 +0.32 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.181 9.185 9.000 9.116 402,371 -0.03(-0.30%)
Aug 30, 2022 9.449 9.477 9.111 9.144 351,982 -0.36(-3.80%)
Aug 29, 2022 9.598 9.616 9.487 9.505 176,208 -0.15(-1.54%)
Aug 26, 2022 9.774 9.829 9.653 9.653 194,434 -0.13(-1.33%)
Aug 25, 2022 9.625 9.820 9.625 9.783 202,261 +0.09(+0.96%)
Aug 24, 2022 9.700 9.781 9.616 9.690 158,021 +0.05(+0.48%)
Aug 23, 2022 9.607 9.732 9.570 9.644 165,812 -0.01(-0.10%)
Aug 22, 2022 9.820 9.839 9.635 9.653 187,829 -0.26(-2.62%)
Aug 19, 2022 9.968 10.01 9.802 9.913 275,605 -0.10(-1.02%)
Aug 18, 2022 10.13 10.20 10.01 10.01 183,580 -0.06(-0.64%)
Aug 17, 2022 10.24 10.24 9.968 10.08 323,944 -0.27(-2.60%)
Aug 16, 2022 10.34 10.43 10.26 10.35 265,654 +0.05(+0.45%)
Aug 15, 2022 10.35 10.42 10.16 10.30 199,367 -0.05(-0.45%)
Aug 12, 2022 10.31 10.46 10.31 10.35 314,217 +0.09(+0.90%)
Aug 11, 2022 10.08 10.29 10.03 10.26 285,508 +0.22(+2.22%)
Aug 10, 2022 9.931 10.07 9.913 10.03 249,480 +0.17(+1.69%)
Aug 09, 2022 9.922 9.922 9.755 9.866 214,868 +0.01(+0.09%)
Aug 08, 2022 9.755 10.04 9.746 9.857 389,463 +0.19(+1.92%)
Aug 05, 2022 9.635 9.690 9.528 9.672 194,092 -0.03(-0.29%)
Aug 04, 2022 9.737 9.853 9.635 9.700 279,120 -0.04(-0.38%)
Aug 03, 2022 10.04 10.15 9.570 9.737 568,819 -0.44(-4.28%)
Aug 02, 2022 10.32 10.40 10.17 10.17 171,966 -0.17(-1.61%)
Aug 01, 2022 10.33 10.42 10.20 10.34 242,773 -0.03(-0.27%)
Jul 29, 2022 10.44 10.48 10.34 10.37 242,175 -0.12(-1.14%)
Jul 28, 2022 10.24 10.52 10.16 10.49 292,879 +0.33(+3.27%)
Jul 27, 2022 10.09 10.21 10.09 10.15 239,480 +0.06(+0.55%)
Jul 26, 2022 10.03 10.21 9.997 10.10 172,463 +0.10(+1.02%)
Jul 25, 2022 9.970 10.10 9.933 9.997 217,263 +0.08(+0.84%)
Jul 22, 2022 9.924 10.02 9.804 9.914 287,373 -0.02(-0.19%)
Jul 21, 2022 9.970 10.04 9.744 9.933 246,696 -0.13(-1.28%)
Jul 20, 2022 10.06 10.19 9.840 10.06 371,278 +0.00(+0.00%)
Jul 19, 2022 9.887 10.12 9.850 10.06 349,411 +0.30(+3.02%)
Jul 18, 2022 9.693 9.776 9.582 9.767 227,636 +0.18(+1.93%)
Jul 15, 2022 9.637 9.637 9.388 9.582 617,016 +0.14(+1.47%)
Jul 14, 2022 9.213 9.462 9.083 9.444 342,234 +0.15(+1.59%)
Jul 13, 2022 9.388 9.472 9.282 9.296 234,715 -0.18(-1.85%)
Jul 12, 2022 9.342 9.527 9.287 9.471 591,041 +0.09(+0.98%)
Jul 11, 2022 9.545 9.674 9.360 9.379 346,236 -0.19(-2.03%)
Jul 08, 2022 9.619 9.711 9.527 9.573 219,865 -0.07(-0.77%)
Jul 07, 2022 9.767 9.933 9.610 9.647 322,523 +0.22(+2.35%)
Jul 06, 2022 9.674 9.813 9.370 9.425 335,174 -0.38(-3.86%)
Jul 05, 2022 9.850 9.850 9.600 9.804 314,314 -0.19(-1.94%)
Jul 01, 2022 9.831 10.02 9.813 9.997 358,060 +0.11(+1.12%)
Jun 30, 2022 9.703 9.942 9.639 9.887 257,690 +0.09(+0.94%)
Jun 29, 2022 9.831 9.831 9.657 9.795 213,360 -0.03(-0.28%)
Jun 28, 2022 10.08 10.17 9.813 9.822 208,482 -0.15(-1.48%)
Jun 27, 2022 9.933 10.10 9.868 9.969 253,381 +0.07(+0.74%)
Jun 24, 2022 9.813 9.997 9.739 9.896 1,081,178 +0.13(+1.32%)
Jun 23, 2022 9.693 9.881 9.684 9.767 339,814 +0.09(+0.95%)
Jun 22, 2022 9.804 10.02 9.657 9.675 451,543 -0.19(-1.96%)
Jun 21, 2022 9.703 10.10 9.675 9.868 436,972 +0.17(+1.71%)
Jun 17, 2022 9.822 10.01 9.606 9.703 1,100,259 -0.07(-0.75%)
Jun 16, 2022 9.813 9.877 9.675 9.776 620,713 -0.25(-2.48%)
Jun 15, 2022 9.951 10.24 9.850 10.02 400,949 +0.23(+2.35%)
Jun 14, 2022 9.730 9.831 9.574 9.795 479,538 +0.13(+1.33%)
Jun 13, 2022 10.11 10.17 9.629 9.666 513,779 -0.69(-6.66%)
Jun 10, 2022 10.48 10.50 10.34 10.36 231,238 -0.20(-1.92%)
Jun 09, 2022 10.78 10.78 10.54 10.56 279,951 -0.17(-1.54%)
Jun 08, 2022 10.93 10.93 10.65 10.72 281,039 -0.21(-1.93%)
Jun 07, 2022 10.64 10.99 10.59 10.94 241,397 +0.27(+2.50%)
Jun 06, 2022 11.16 11.19 10.64 10.67 484,500 -0.43(-3.89%)
Jun 03, 2022 11.14 11.20 11.02 11.10 304,745 -0.10(-0.90%)
Jun 02, 2022 11.25 11.29 11.07 11.20 281,515 -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.