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 (%)
Sep 30, 2022 7.871 7.973 7.816 7.816 326,594 +0.02(+0.24%)
Sep 29, 2022 7.992 8.024 7.576 7.798 555,687 -0.29(-3.54%)
Sep 28, 2022 7.982 8.167 7.936 8.084 203,516 +0.14(+1.74%)
Sep 27, 2022 7.945 8.084 7.835 7.945 324,994 +0.02(+0.23%)
Sep 26, 2022 8.333 8.370 7.862 7.927 324,945 -0.48(-5.71%)
Sep 23, 2022 8.398 8.481 8.287 8.407 354,874 -0.14(-1.62%)
Sep 22, 2022 8.629 8.749 8.504 8.546 422,805 -0.13(-1.49%)
Sep 21, 2022 8.925 8.999 8.675 8.675 250,344 -0.26(-2.90%)
Sep 20, 2022 8.888 8.943 8.684 8.934 355,828 -0.11(-1.23%)
Sep 19, 2022 9.008 9.082 9.008 9.045 292,538 -0.04(-0.41%)
Sep 16, 2022 9.100 9.174 9.008 9.082 692,189 -0.05(-0.51%)
Sep 15, 2022 9.183 9.303 9.128 9.128 224,936 -0.09(-1.00%)
Sep 14, 2022 9.174 9.276 9.137 9.220 285,000 +0.00(+0.00%)
Sep 13, 2022 9.294 9.387 9.156 9.220 234,621 -0.22(-2.35%)
Sep 12, 2022 9.396 9.479 9.368 9.442 241,912 +0.06(+0.69%)
Sep 09, 2022 9.100 9.387 9.063 9.377 341,683 +0.37(+4.10%)
Sep 08, 2022 9.063 9.119 8.872 9.008 363,018 -0.08(-0.91%)
Sep 07, 2022 8.943 9.100 8.906 9.091 218,235 +0.08(+0.92%)
Sep 06, 2022 9.202 9.230 8.860 9.008 395,769 -0.15(-1.61%)
Sep 02, 2022 9.193 9.331 9.128 9.156 314,054 +0.00(+0.00%)
Sep 01, 2022 9.027 9.248 8.972 9.156 408,689 +0.10(+1.12%)
Aug 31, 2022 9.119 9.123 8.939 9.054 405,103 -0.03(-0.30%)
Aug 30, 2022 9.386 9.413 9.050 9.082 354,372 -0.36(-3.80%)
Aug 29, 2022 9.533 9.551 9.423 9.441 177,405 -0.15(-1.54%)
Aug 26, 2022 9.708 9.763 9.588 9.588 195,755 -0.13(-1.33%)
Aug 25, 2022 9.561 9.754 9.561 9.717 203,635 +0.09(+0.96%)
Aug 24, 2022 9.634 9.716 9.551 9.625 159,094 +0.05(+0.48%)
Aug 23, 2022 9.542 9.666 9.505 9.579 166,938 -0.01(-0.10%)
Aug 22, 2022 9.754 9.772 9.570 9.588 189,105 -0.26(-2.62%)
Aug 19, 2022 9.901 9.938 9.735 9.846 277,477 -0.10(-1.02%)
Aug 18, 2022 10.07 10.13 9.938 9.947 184,826 -0.06(-0.64%)
Aug 17, 2022 10.17 10.17 9.901 10.01 326,144 -0.27(-2.60%)
Aug 16, 2022 10.27 10.36 10.20 10.28 267,458 +0.05(+0.45%)
Aug 15, 2022 10.28 10.35 10.09 10.23 200,721 -0.05(-0.45%)
Aug 12, 2022 10.24 10.39 10.24 10.28 316,351 +0.09(+0.90%)
Aug 11, 2022 10.01 10.22 9.965 10.19 287,447 +0.22(+2.22%)
Aug 10, 2022 9.864 10.00 9.846 9.965 251,174 +0.17(+1.69%)
Aug 09, 2022 9.855 9.855 9.689 9.800 216,327 +0.01(+0.09%)
Aug 08, 2022 9.689 9.975 9.680 9.791 392,108 +0.18(+1.92%)
Aug 05, 2022 9.570 9.625 9.464 9.607 195,410 -0.03(-0.29%)
Aug 04, 2022 9.671 9.786 9.570 9.634 281,015 -0.04(-0.38%)
Aug 03, 2022 9.975 10.09 9.505 9.671 572,682 -0.43(-4.28%)
Aug 02, 2022 10.25 10.33 10.10 10.10 173,134 -0.17(-1.61%)
Aug 01, 2022 10.26 10.35 10.13 10.27 244,422 -0.03(-0.27%)
Jul 29, 2022 10.37 10.41 10.27 10.30 243,820 -0.12(-1.14%)
Jul 28, 2022 10.17 10.45 10.10 10.42 294,868 +0.33(+3.27%)
Jul 27, 2022 10.02 10.14 10.02 10.09 241,107 +0.06(+0.55%)
Jul 26, 2022 9.957 10.14 9.930 10.03 173,634 +0.10(+1.02%)
Jul 25, 2022 9.902 10.03 9.866 9.930 218,739 +0.08(+0.84%)
Jul 22, 2022 9.857 9.948 9.737 9.847 289,325 -0.02(-0.19%)
Jul 21, 2022 9.902 9.976 9.678 9.866 248,371 -0.13(-1.28%)
Jul 20, 2022 9.994 10.12 9.774 9.994 373,800 +0.00(+0.00%)
Jul 19, 2022 9.820 10.05 9.784 9.994 351,784 +0.29(+3.02%)
Jul 18, 2022 9.627 9.710 9.517 9.701 229,182 +0.18(+1.93%)
Jul 15, 2022 9.572 9.572 9.325 9.517 621,206 +0.14(+1.47%)
Jul 14, 2022 9.151 9.398 9.022 9.380 344,558 +0.15(+1.59%)
Jul 13, 2022 9.325 9.408 9.219 9.233 236,309 -0.17(-1.85%)
Jul 12, 2022 9.279 9.462 9.224 9.407 595,055 +0.09(+0.98%)
Jul 11, 2022 9.481 9.609 9.297 9.316 348,587 -0.19(-2.02%)
Jul 08, 2022 9.554 9.646 9.462 9.508 221,358 -0.07(-0.77%)
Jul 07, 2022 9.701 9.866 9.545 9.582 324,713 +0.22(+2.35%)
Jul 06, 2022 9.609 9.747 9.306 9.361 337,451 -0.38(-3.86%)
Jul 05, 2022 9.783 9.783 9.536 9.737 316,448 -0.19(-1.94%)
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.