Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

11.38 -0.12 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 9.151 9.155 8.971 9.086 403,698 -0.03(-0.30%)
Aug 30, 2022 9.418 9.446 9.081 9.114 353,143 -0.36(-3.80%)
Aug 29, 2022 9.566 9.585 9.455 9.474 176,789 -0.15(-1.54%)
Aug 26, 2022 9.742 9.797 9.622 9.622 195,076 -0.13(-1.33%)
Aug 25, 2022 9.594 9.788 9.594 9.751 202,928 +0.09(+0.96%)
Aug 24, 2022 9.668 9.749 9.585 9.658 158,542 +0.05(+0.48%)
Aug 23, 2022 9.575 9.700 9.538 9.612 166,359 -0.01(-0.10%)
Aug 22, 2022 9.788 9.806 9.603 9.622 188,449 -0.26(-2.62%)
Aug 19, 2022 9.935 9.972 9.769 9.880 276,514 -0.10(-1.02%)
Aug 18, 2022 10.10 10.17 9.972 9.982 184,185 -0.06(-0.64%)
Aug 17, 2022 10.20 10.20 9.935 10.05 325,012 -0.27(-2.60%)
Aug 16, 2022 10.30 10.40 10.23 10.31 266,530 +0.05(+0.45%)
Aug 15, 2022 10.31 10.39 10.13 10.27 200,025 -0.05(-0.45%)
Aug 12, 2022 10.28 10.43 10.28 10.31 315,254 +0.09(+0.90%)
Aug 11, 2022 10.05 10.26 10.00 10.22 286,449 +0.22(+2.22%)
Aug 10, 2022 9.899 10.04 9.880 10.00 250,302 +0.17(+1.69%)
Aug 09, 2022 9.889 9.889 9.723 9.834 215,577 +0.01(+0.09%)
Aug 08, 2022 9.723 10.01 9.714 9.825 390,747 +0.18(+1.92%)
Aug 05, 2022 9.603 9.658 9.497 9.640 194,732 -0.03(-0.29%)
Aug 04, 2022 9.705 9.820 9.603 9.668 280,040 -0.04(-0.38%)
Aug 03, 2022 10.01 10.12 9.538 9.705 570,695 -0.43(-4.28%)
Aug 02, 2022 10.29 10.37 10.14 10.14 172,533 -0.17(-1.61%)
Aug 01, 2022 10.30 10.39 10.17 10.30 243,574 -0.03(-0.27%)
Jul 29, 2022 10.41 10.44 10.30 10.33 242,974 -0.12(-1.15%)
Jul 28, 2022 10.20 10.49 10.13 10.45 293,844 +0.33(+3.27%)
Jul 27, 2022 10.06 10.18 10.06 10.12 240,270 +0.06(+0.55%)
Jul 26, 2022 9.992 10.17 9.965 10.07 173,032 +0.10(+1.02%)
Jul 25, 2022 9.937 10.07 9.900 9.965 217,980 +0.08(+0.84%)
Jul 22, 2022 9.891 9.983 9.771 9.882 288,321 -0.02(-0.19%)
Jul 21, 2022 9.937 10.01 9.711 9.900 247,510 -0.13(-1.28%)
Jul 20, 2022 10.03 10.16 9.808 10.03 372,503 +0.00(+0.00%)
Jul 19, 2022 9.854 10.08 9.818 10.03 350,563 +0.29(+3.02%)
Jul 18, 2022 9.661 9.744 9.550 9.734 228,386 +0.18(+1.93%)
Jul 15, 2022 9.606 9.606 9.357 9.550 619,051 +0.14(+1.47%)
Jul 14, 2022 9.182 9.431 9.054 9.412 343,363 +0.15(+1.59%)
Jul 13, 2022 9.357 9.441 9.251 9.265 235,489 -0.17(-1.85%)
Jul 12, 2022 9.311 9.495 9.256 9.440 592,990 +0.09(+0.98%)
Jul 11, 2022 9.514 9.642 9.330 9.348 347,378 -0.19(-2.03%)
Jul 08, 2022 9.587 9.679 9.495 9.541 220,590 -0.07(-0.77%)
Jul 07, 2022 9.734 9.900 9.578 9.615 323,586 +0.22(+2.35%)
Jul 06, 2022 9.642 9.780 9.339 9.394 336,280 -0.38(-3.86%)
Jul 05, 2022 9.817 9.817 9.569 9.771 315,350 -0.19(-1.94%)
Jul 01, 2022 9.799 9.983 9.780 9.965 359,241 +0.11(+1.12%)
Jun 30, 2022 9.671 9.909 9.607 9.854 258,540 +0.09(+0.94%)
Jun 29, 2022 9.799 9.799 9.625 9.762 214,063 -0.03(-0.28%)
Jun 28, 2022 10.05 10.14 9.781 9.790 209,170 -0.15(-1.48%)
Jun 27, 2022 9.900 10.06 9.836 9.937 254,217 +0.07(+0.74%)
Jun 24, 2022 9.781 9.964 9.707 9.863 1,084,744 +0.13(+1.32%)
Jun 23, 2022 9.662 9.849 9.653 9.735 340,935 +0.09(+0.95%)
Jun 22, 2022 9.772 9.982 9.625 9.643 453,032 -0.19(-1.96%)
Jun 21, 2022 9.671 10.06 9.643 9.836 438,413 +0.17(+1.71%)
Jun 17, 2022 9.790 9.973 9.575 9.671 1,103,887 -0.07(-0.75%)
Jun 16, 2022 9.781 9.845 9.643 9.744 622,760 -0.25(-2.48%)
Jun 15, 2022 9.918 10.20 9.817 9.992 402,272 +0.23(+2.35%)
Jun 14, 2022 9.698 9.799 9.542 9.762 481,120 +0.13(+1.33%)
Jun 13, 2022 10.07 10.14 9.597 9.634 515,473 -0.69(-6.66%)
Jun 10, 2022 10.45 10.47 10.30 10.32 232,000 -0.20(-1.92%)
Jun 09, 2022 10.74 10.74 10.50 10.52 280,874 -0.16(-1.54%)
Jun 08, 2022 10.89 10.89 10.61 10.69 281,965 -0.21(-1.93%)
Jun 07, 2022 10.61 10.96 10.56 10.90 242,193 +0.27(+2.50%)
Jun 06, 2022 11.12 11.16 10.61 10.63 486,098 -0.43(-3.89%)
Jun 03, 2022 11.10 11.16 10.99 11.06 305,750 -0.10(-0.90%)
Jun 02, 2022 11.21 11.26 11.04 11.16 282,443 -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.