Skip to main content

Whitestone REIT (NY: WSR )

12.43 +0.20 (+1.59%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.11 12.31 12.02 12.07 398,257 +0.06(+0.53%)
Mar 30, 2022 12.31 12.33 12.00 12.01 390,174 -0.33(-2.66%)
Mar 29, 2022 12.03 12.34 12.02 12.33 507,503 +0.36(+2.97%)
Mar 28, 2022 11.91 12.00 11.82 11.98 627,857 +0.05(+0.46%)
Mar 25, 2022 11.93 11.95 11.82 11.92 361,141 +0.08(+0.69%)
Mar 24, 2022 11.84 11.94 11.74 11.84 225,042 +0.01(+0.08%)
Mar 23, 2022 11.98 12.04 11.83 11.83 287,696 -0.19(-1.59%)
Mar 22, 2022 11.84 12.02 11.81 12.02 351,631 +0.28(+2.41%)
Mar 21, 2022 12.06 12.15 11.71 11.74 327,731 -0.33(-2.72%)
Mar 18, 2022 11.67 12.07 11.56 12.07 779,964 +0.43(+3.68%)
Mar 17, 2022 11.63 11.73 11.60 11.64 343,335 -0.05(-0.39%)
Mar 16, 2022 11.74 11.83 11.54 11.69 490,404 +0.03(+0.23%)
Mar 15, 2022 11.67 11.76 11.51 11.66 485,764 +0.01(+0.08%)
Mar 14, 2022 11.88 11.94 11.59 11.65 542,999 -0.15(-1.31%)
Mar 11, 2022 11.88 12.01 11.79 11.81 286,251 -0.04(-0.31%)
Mar 10, 2022 11.83 11.94 11.69 11.84 504,007 -0.04(-0.31%)
Mar 09, 2022 12.12 12.22 11.85 11.88 423,965 -0.20(-1.66%)
Mar 08, 2022 11.85 12.20 11.76 12.08 514,576 +0.26(+2.24%)
Mar 07, 2022 12.11 12.32 11.79 11.81 667,159 -0.31(-2.55%)
Mar 04, 2022 11.56 12.12 11.51 12.12 1,165,724 +0.37(+3.18%)
Mar 03, 2022 11.41 11.84 11.41 11.75 981,816 +0.43(+3.78%)
Mar 02, 2022 10.87 11.41 10.68 11.32 732,371 +0.48(+4.45%)
Mar 01, 2022 10.67 10.89 10.49 10.84 835,166 +0.14(+1.33%)
Feb 28, 2022 10.77 10.93 10.57 10.70 650,425 -0.24(-2.16%)
Feb 25, 2022 10.72 10.98 10.76 10.93 560,923 +0.26(+2.47%)
Feb 24, 2022 10.63 10.70 10.35 10.67 971,144 -0.15(-1.34%)
Feb 23, 2022 10.91 11.17 10.79 10.82 1,084,851 -0.06(-0.58%)
Feb 22, 2022 10.90 10.94 10.70 10.88 1,157,296 -0.07(-0.66%)
Feb 18, 2022 10.95 0 +0.22(+2.03%)
Feb 17, 2022 10.67 10.79 10.50 10.73 799,925 -0.01(-0.08%)
Feb 16, 2022 10.33 10.81 10.32 10.74 868,372 +0.46(+4.50%)
Feb 15, 2022 10.21 10.44 10.18 10.28 694,719 +0.08(+0.80%)
Feb 14, 2022 9.408 10.37 9.390 10.20 2,220,923 +0.89(+9.56%)
Feb 11, 2022 9.172 9.327 9.113 9.308 642,958 +0.19(+2.09%)
Feb 10, 2022 9.118 9.294 9.063 9.118 411,820 -0.09(-0.99%)
Feb 09, 2022 9.199 9.272 9.140 9.209 287,145 +0.08(+0.90%)
Feb 08, 2022 9.131 9.209 9.050 9.127 401,539 +0.00(+0.00%)
Feb 07, 2022 9.118 9.213 9.109 9.127 317,839 +0.01(+0.10%)
Feb 04, 2022 9.136 9.209 8.936 9.118 472,820 -0.09(-0.99%)
Feb 03, 2022 9.263 9.209 385,706 -0.11(-1.17%)
Feb 02, 2022 9.145 9.327 9.145 9.318 445,734 +0.17(+1.89%)
Feb 01, 2022 9.245 9.300 9.072 9.145 425,136 -0.09(-1.02%)
Jan 31, 2022 9.104 9.285 9.240 611,173 +0.14(+1.59%)
Jan 28, 2022 8.977 9.095 8.817 9.095 627,436 +0.05(+0.60%)
Jan 27, 2022 9.167 9.312 9.031 9.041 788,257 -0.09(-0.99%)
Jan 26, 2022 9.583 9.746 9.113 9.131 879,758 -0.39(-4.09%)
Jan 25, 2022 9.276 9.570 9.140 9.520 1,097,451 +0.15(+1.64%)
Jan 24, 2022 9.267 9.402 8.870 9.366 1,991,085 +0.04(+0.39%)
Jan 21, 2022 9.212 9.384 9.050 9.330 1,162,440 +0.05(+0.49%)
Jan 20, 2022 9.113 9.353 9.068 9.285 1,058,399 +0.13(+1.38%)
Jan 19, 2022 9.077 9.262 8.959 9.158 769,315 +0.05(+0.60%)
Jan 18, 2022 9.212 9.222 9.068 9.104 267,271 -0.11(-1.18%)
Jan 14, 2022 9.212 0 -0.11(-1.16%)
Jan 13, 2022 9.140 9.412 9.086 9.321 409,021 +0.24(+2.69%)
Jan 12, 2022 9.104 9.149 9.022 9.077 326,790 -0.03(-0.30%)
Jan 11, 2022 9.203 9.258 9.013 9.104 462,006 -0.10(-1.08%)
Jan 10, 2022 9.303 9.371 9.167 9.203 404,950 -0.09(-0.97%)
Jan 07, 2022 9.375 9.502 9.294 9.294 427,237 -0.09(-0.96%)
Jan 06, 2022 9.095 9.384 9.086 9.384 589,286 +0.31(+3.39%)
Jan 05, 2022 9.267 9.348 9.041 9.077 461,503 -0.16(-1.76%)
Jan 04, 2022 9.222 9.321 9.194 9.240 447,714 +0.05(+0.59%)
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.