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

Whitestone REIT (NY: WSR )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2021 8.522 8.618 8.448 8.574 628,421 +0.05(+0.62%)
Aug 30, 2021 8.741 8.741 8.443 8.522 532,029 -0.25(-2.89%)
Aug 27, 2021 8.566 8.775 8.553 8.775 798,678 +0.30(+3.51%)
Aug 26, 2021 8.548 8.592 8.426 8.478 452,777 -0.08(-0.92%)
Aug 25, 2021 8.426 8.609 8.321 8.557 461,666 +0.15(+1.77%)
Aug 24, 2021 8.382 8.435 8.286 8.408 337,579 +0.06(+0.73%)
Aug 23, 2021 8.435 8.513 8.282 8.347 447,712 -0.04(-0.52%)
Aug 20, 2021 8.102 8.426 8.076 8.391 524,948 +0.24(+3.00%)
Aug 19, 2021 8.146 8.232 8.015 8.146 508,167 -0.12(-1.48%)
Aug 18, 2021 8.251 8.408 8.181 8.269 539,264 -0.04(-0.53%)
Aug 17, 2021 8.426 8.426 8.085 8.312 806,393 -0.15(-1.76%)
Aug 16, 2021 8.286 8.513 8.155 8.461 1,099,556 +0.23(+2.76%)
Aug 13, 2021 8.085 8.269 8.041 8.234 384,975 +0.14(+1.73%)
Aug 12, 2021 8.024 8.102 7.971 8.094 376,902 +0.06(+0.76%)
Aug 11, 2021 8.067 8.111 7.906 8.033 525,024 -0.04(-0.54%)
Aug 10, 2021 8.120 8.164 8.006 8.076 283,327 -0.03(-0.32%)
Aug 09, 2021 8.155 8.155 7.936 8.102 643,460 -0.04(-0.54%)
Aug 06, 2021 8.181 8.295 8.067 8.146 362,268 -0.06(-0.75%)
Aug 05, 2021 7.858 8.251 7.810 8.207 632,686 +0.50(+6.46%)
Aug 04, 2021 7.700 7.814 7.561 7.709 689,943 -0.01(-0.11%)
Aug 03, 2021 7.657 7.718 7.456 7.718 622,211 +0.12(+1.61%)
Aug 02, 2021 7.805 7.951 7.569 7.595 657,907 -0.11(-1.41%)
Jul 30, 2021 7.573 7.782 7.556 7.704 1,110,922 +0.12(+1.61%)
Jul 29, 2021 7.695 7.765 7.565 7.582 485,205 +0.04(+0.58%)
Jul 28, 2021 7.582 7.634 7.425 7.538 692,600 +0.03(+0.35%)
Jul 27, 2021 7.486 7.525 7.356 7.512 522,421 +0.01(+0.12%)
Jul 26, 2021 7.051 7.530 7.051 7.504 1,256,831 +0.45(+6.42%)
Jul 23, 2021 7.034 7.077 6.955 7.051 161,248 +0.05(+0.75%)
Jul 22, 2021 7.095 7.095 6.933 6.999 330,968 -0.10(-1.47%)
Jul 21, 2021 7.051 7.173 7.051 7.103 263,698 +0.13(+1.87%)
Jul 20, 2021 6.729 7.086 6.703 6.973 535,537 +0.28(+4.16%)
Jul 19, 2021 6.833 6.851 6.581 6.694 925,130 -0.24(-3.39%)
Jul 16, 2021 7.034 7.051 6.886 6.929 417,561 -0.04(-0.62%)
Jul 15, 2021 6.964 7.016 6.920 6.973 348,431 +0.01(+0.12%)
Jul 14, 2021 6.990 7.051 6.899 6.964 481,603 +0.03(+0.38%)
Jul 13, 2021 7.077 7.086 6.907 6.938 533,192 -0.17(-2.33%)
Jul 12, 2021 7.025 7.129 6.977 7.103 490,531 +0.04(+0.62%)
Jul 09, 2021 6.816 7.068 6.799 7.060 674,180 +0.35(+5.19%)
Jul 08, 2021 6.781 6.877 6.659 6.712 626,724 -0.17(-2.53%)
Jul 07, 2021 6.920 6.973 6.825 6.886 406,761 -0.07(-1.00%)
Jul 06, 2021 7.060 7.060 6.755 6.955 928,257 -0.08(-1.11%)
Jul 02, 2021 7.164 7.251 7.016 7.034 385,258 -0.13(-1.82%)
Jul 01, 2021 7.182 7.238 7.086 7.164 473,486 +0.01(+0.19%)
Jun 30, 2021 7.194 7.246 7.150 7.150 372,642 -0.04(-0.60%)
Jun 29, 2021 7.237 7.315 7.185 7.194 356,692 -0.03(-0.36%)
Jun 28, 2021 7.280 7.324 7.038 7.220 914,845 -0.02(-0.24%)
Jun 25, 2021 7.150 7.350 7.116 7.237 1,090,835 +0.07(+0.97%)
Jun 24, 2021 7.142 7.181 7.029 7.168 475,209 +0.05(+0.73%)
Jun 23, 2021 7.168 7.298 7.116 7.116 477,646 -0.03(-0.48%)
Jun 22, 2021 7.211 7.237 7.116 7.150 362,079 -0.07(-0.96%)
Jun 21, 2021 7.064 7.341 7.038 7.220 1,085,934 +0.22(+3.09%)
Jun 18, 2021 7.254 7.272 6.994 7.003 1,186,900 -0.34(-4.60%)
Jun 17, 2021 7.480 7.480 7.168 7.341 639,677 -0.14(-1.85%)
Jun 16, 2021 7.497 7.597 7.436 7.480 459,062 -0.03(-0.46%)
Jun 15, 2021 7.497 7.584 7.454 7.514 485,768 +0.00(+0.00%)
Jun 14, 2021 7.497 7.566 7.332 7.514 701,758 +0.00(+0.00%)
Jun 11, 2021 7.506 7.540 7.454 7.514 517,890 +0.07(+0.93%)
Jun 10, 2021 7.618 7.656 7.332 7.445 734,557 -0.14(-1.83%)
Jun 09, 2021 7.540 7.727 7.540 7.584 720,296 +0.10(+1.39%)
Jun 08, 2021 7.324 7.558 7.228 7.480 1,019,649 +0.21(+2.86%)
Jun 07, 2021 7.211 7.410 7.211 7.272 613,021 +0.08(+1.08%)
Jun 04, 2021 7.254 7.289 7.159 7.194 506,575 -0.08(-1.07%)
Jun 03, 2021 7.185 7.351 7.185 7.272 743,574 +0.07(+0.96%)
Jun 02, 2021 7.289 7.362 7.194 7.202 604,772 +0.01(+0.12%)
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.