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 (%)
Feb 28, 2022 10.77 10.93 10.57 10.70 650,348 -0.24(-2.16%)
Feb 25, 2022 10.72 10.99 10.76 10.94 560,857 +0.26(+2.47%)
Feb 24, 2022 10.64 10.70 10.35 10.67 971,030 -0.15(-1.34%)
Feb 23, 2022 10.91 11.17 10.79 10.82 1,084,723 -0.06(-0.58%)
Feb 22, 2022 10.90 10.94 10.70 10.88 1,157,160 -0.07(-0.66%)
Feb 18, 2022 10.95 0 +0.22(+2.03%)
Feb 17, 2022 10.67 10.79 10.50 10.74 799,831 -0.01(-0.08%)
Feb 16, 2022 10.34 10.81 10.32 10.74 868,269 +0.46(+4.51%)
Feb 15, 2022 10.21 10.44 10.18 10.28 694,638 +0.08(+0.80%)
Feb 14, 2022 9.409 10.37 9.391 10.20 2,220,662 +0.89(+9.56%)
Feb 11, 2022 9.173 9.328 9.114 9.310 642,882 +0.19(+2.09%)
Feb 10, 2022 9.119 9.295 9.064 9.119 411,772 -0.09(-0.99%)
Feb 09, 2022 9.201 9.273 9.142 9.210 287,111 +0.08(+0.90%)
Feb 08, 2022 9.132 9.210 9.051 9.128 401,491 +0.00(+0.00%)
Feb 07, 2022 9.119 9.214 9.110 9.128 317,802 +0.01(+0.10%)
Feb 04, 2022 9.137 9.210 8.937 9.119 472,765 -0.09(-0.99%)
Feb 03, 2022 9.264 9.210 385,661 -0.11(-1.17%)
Feb 02, 2022 9.146 9.328 9.146 9.319 445,682 +0.17(+1.89%)
Feb 01, 2022 9.246 9.301 9.073 9.146 425,086 -0.09(-1.02%)
Jan 31, 2022 9.105 9.286 9.241 611,101 +0.14(+1.59%)
Jan 28, 2022 8.978 9.096 8.818 9.096 627,362 +0.05(+0.60%)
Jan 27, 2022 9.168 9.313 9.033 9.042 788,164 -0.09(-0.99%)
Jan 26, 2022 9.585 9.748 9.114 9.132 879,654 -0.39(-4.09%)
Jan 25, 2022 9.277 9.571 9.141 9.521 1,097,322 +0.15(+1.64%)
Jan 24, 2022 9.268 9.404 8.871 9.367 1,990,851 +0.04(+0.39%)
Jan 21, 2022 9.214 9.386 9.051 9.331 1,162,303 +0.05(+0.49%)
Jan 20, 2022 9.114 9.354 9.069 9.286 1,058,275 +0.13(+1.38%)
Jan 19, 2022 9.078 9.263 8.960 9.159 769,224 +0.05(+0.60%)
Jan 18, 2022 9.214 9.223 9.069 9.105 267,240 -0.11(-1.18%)
Jan 14, 2022 9.214 0 -0.11(-1.17%)
Jan 13, 2022 9.141 9.413 9.087 9.322 408,973 +0.24(+2.69%)
Jan 12, 2022 9.105 9.150 9.023 9.078 326,752 -0.03(-0.30%)
Jan 11, 2022 9.204 9.259 9.014 9.105 461,951 -0.10(-1.08%)
Jan 10, 2022 9.304 9.372 9.168 9.204 404,902 -0.09(-0.97%)
Jan 07, 2022 9.376 9.503 9.295 9.295 427,187 -0.09(-0.96%)
Jan 06, 2022 9.096 9.386 9.087 9.386 589,216 +0.31(+3.39%)
Jan 05, 2022 9.268 9.349 9.042 9.078 461,448 -0.16(-1.76%)
Jan 04, 2022 9.223 9.322 9.195 9.241 447,662 +0.05(+0.59%)
Jan 03, 2022 9.141 9.277 9.064 9.186 475,414 +0.05(+0.55%)
Dec 31, 2021 9.136 9.181 9.073 9.136 380,250 +0.04(+0.40%)
Dec 30, 2021 9.109 9.199 9.064 9.100 443,508 +0.04(+0.40%)
Dec 29, 2021 8.992 9.082 8.883 9.064 381,428 +0.07(+0.80%)
Dec 28, 2021 8.983 9.073 8.929 8.992 325,645 +0.02(+0.20%)
Dec 27, 2021 8.856 8.974 8.766 8.974 305,826 +0.06(+0.71%)
Dec 23, 2021 8.946 9.028 8.883 8.910 281,521 -0.03(-0.30%)
Dec 22, 2021 8.811 8.937 8.757 8.937 431,975 +0.15(+1.75%)
Dec 21, 2021 8.613 8.856 8.595 8.784 511,481 +0.25(+2.96%)
Dec 20, 2021 8.423 8.532 8.252 8.532 598,619 -0.04(-0.42%)
Dec 17, 2021 8.459 8.586 8.338 8.568 1,759,684 +0.04(+0.42%)
Dec 16, 2021 8.622 8.703 8.423 8.532 586,533 -0.03(-0.32%)
Dec 15, 2021 8.432 8.568 8.252 8.559 758,525 +0.12(+1.39%)
Dec 14, 2021 8.387 8.541 8.387 8.441 545,322 +0.04(+0.43%)
Dec 13, 2021 8.658 8.712 8.396 8.405 515,492 -0.29(-3.32%)
Dec 10, 2021 8.802 8.865 8.667 8.694 506,378 -0.08(-0.92%)
Dec 09, 2021 8.892 8.892 8.766 8.775 312,126 -0.23(-2.51%)
Dec 08, 2021 8.811 9.046 8.811 9.001 426,510 +0.17(+1.94%)
Dec 07, 2021 8.901 8.960 8.802 8.829 435,082 -0.01(-0.10%)
Dec 06, 2021 8.604 8.933 8.577 8.838 472,204 +0.33(+3.92%)
Dec 03, 2021 8.487 8.577 8.432 8.505 390,971 +0.05(+0.53%)
Dec 02, 2021 8.252 8.532 8.243 8.459 497,198 +0.29(+3.53%)
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.