Skip to main content

Whitestone REIT (NY: WSR )

12.46 +0.23 (+1.91%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.182 9.187 9.001 9.117 402,324 -0.03(-0.30%)
Aug 30, 2022 9.451 9.478 9.112 9.145 351,941 -0.36(-3.80%)
Aug 29, 2022 9.599 9.617 9.488 9.506 176,188 -0.15(-1.54%)
Aug 26, 2022 9.775 9.830 9.654 9.654 194,412 -0.13(-1.33%)
Aug 25, 2022 9.627 9.821 9.627 9.784 202,238 +0.09(+0.96%)
Aug 24, 2022 9.701 9.783 9.617 9.691 158,002 +0.05(+0.48%)
Aug 23, 2022 9.608 9.733 9.571 9.645 165,793 -0.01(-0.10%)
Aug 22, 2022 9.821 9.840 9.636 9.654 187,807 -0.26(-2.62%)
Aug 19, 2022 9.969 10.01 9.803 9.914 275,573 -0.10(-1.02%)
Aug 18, 2022 10.14 10.20 10.01 10.02 183,558 -0.06(-0.64%)
Aug 17, 2022 10.24 10.24 9.969 10.08 323,906 -0.27(-2.60%)
Aug 16, 2022 10.34 10.43 10.27 10.35 265,623 +0.05(+0.45%)
Aug 15, 2022 10.35 10.42 10.16 10.30 199,344 -0.05(-0.45%)
Aug 12, 2022 10.31 10.47 10.31 10.35 314,180 +0.09(+0.90%)
Aug 11, 2022 10.08 10.29 10.03 10.26 285,474 +0.22(+2.22%)
Aug 10, 2022 9.932 10.07 9.914 10.03 249,450 +0.17(+1.69%)
Aug 09, 2022 9.923 9.923 9.756 9.868 214,843 +0.01(+0.09%)
Aug 08, 2022 9.756 10.04 9.747 9.858 389,417 +0.19(+1.92%)
Aug 05, 2022 9.636 9.691 9.529 9.673 194,069 -0.03(-0.29%)
Aug 04, 2022 9.738 9.854 9.636 9.701 279,087 -0.04(-0.38%)
Aug 03, 2022 10.04 10.15 9.571 9.738 568,753 -0.44(-4.28%)
Aug 02, 2022 10.32 10.40 10.17 10.17 171,946 -0.17(-1.61%)
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.