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 (%)
Sep 30, 2022 7.799 7.900 7.744 7.744 329,613 +0.02(+0.24%)
Sep 29, 2022 7.918 7.950 7.506 7.726 560,823 -0.28(-3.54%)
Sep 28, 2022 7.909 8.092 7.863 8.010 205,397 +0.14(+1.74%)
Sep 27, 2022 7.873 8.010 7.764 7.873 327,998 +0.02(+0.23%)
Sep 26, 2022 8.257 8.294 7.790 7.854 327,949 -0.48(-5.71%)
Sep 23, 2022 8.321 8.404 8.211 8.330 358,155 -0.14(-1.62%)
Sep 22, 2022 8.550 8.669 8.426 8.468 426,713 -0.13(-1.49%)
Sep 21, 2022 8.843 8.916 8.596 8.596 252,658 -0.26(-2.90%)
Sep 20, 2022 8.806 8.861 8.605 8.852 359,117 -0.11(-1.23%)
Sep 19, 2022 8.925 8.999 8.925 8.962 295,242 -0.04(-0.41%)
Sep 16, 2022 9.017 9.090 8.925 8.999 698,587 -0.05(-0.51%)
Sep 15, 2022 9.099 9.218 9.044 9.044 227,015 -0.09(-1.00%)
Sep 14, 2022 9.090 9.191 9.054 9.136 287,634 +0.00(+0.00%)
Sep 13, 2022 9.209 9.301 9.072 9.136 236,790 -0.22(-2.35%)
Sep 12, 2022 9.310 9.392 9.282 9.356 244,148 +0.06(+0.69%)
Sep 09, 2022 9.017 9.301 8.980 9.292 344,842 +0.37(+4.10%)
Sep 08, 2022 8.980 9.035 8.790 8.925 366,374 -0.08(-0.91%)
Sep 07, 2022 8.861 9.017 8.825 9.008 220,252 +0.08(+0.92%)
Sep 06, 2022 9.118 9.145 8.779 8.925 399,427 -0.15(-1.61%)
Sep 02, 2022 9.108 9.246 9.044 9.072 316,957 +0.00(+0.00%)
Sep 01, 2022 8.944 9.163 8.889 9.072 412,466 +0.10(+1.12%)
Aug 31, 2022 9.035 9.040 8.858 8.972 408,848 -0.03(-0.30%)
Aug 30, 2022 9.300 9.327 8.967 8.999 357,648 -0.36(-3.80%)
Aug 29, 2022 9.446 9.464 9.336 9.354 179,045 -0.15(-1.54%)
Aug 26, 2022 9.619 9.674 9.500 9.500 197,564 -0.13(-1.33%)
Aug 25, 2022 9.473 9.664 9.473 9.628 205,517 +0.09(+0.96%)
Aug 24, 2022 9.546 9.627 9.464 9.537 160,565 +0.05(+0.48%)
Aug 23, 2022 9.455 9.578 9.418 9.491 168,481 -0.01(-0.10%)
Aug 22, 2022 9.664 9.683 9.482 9.500 190,853 -0.26(-2.62%)
Aug 19, 2022 9.810 9.847 9.646 9.756 280,042 -0.10(-1.02%)
Aug 18, 2022 9.974 10.04 9.847 9.856 186,535 -0.06(-0.64%)
Aug 17, 2022 10.07 10.07 9.810 9.920 329,159 -0.26(-2.60%)
Aug 16, 2022 10.18 10.27 10.10 10.18 269,930 +0.05(+0.45%)
Aug 15, 2022 10.18 10.26 10.00 10.14 202,577 -0.05(-0.45%)
Aug 12, 2022 10.15 10.30 10.15 10.18 319,275 +0.09(+0.90%)
Aug 11, 2022 9.920 10.13 9.874 10.09 290,104 +0.22(+2.22%)
Aug 10, 2022 9.774 9.911 9.756 9.874 253,496 +0.16(+1.69%)
Aug 09, 2022 9.765 9.765 9.601 9.710 218,327 +0.01(+0.09%)
Aug 08, 2022 9.601 9.883 9.592 9.701 395,732 +0.18(+1.92%)
Aug 05, 2022 9.482 9.537 9.377 9.519 197,217 -0.03(-0.29%)
Aug 04, 2022 9.582 9.696 9.482 9.546 283,613 -0.04(-0.38%)
Aug 03, 2022 9.883 9.993 9.418 9.582 577,976 -0.43(-4.28%)
Aug 02, 2022 10.16 10.24 10.01 10.01 174,734 -0.16(-1.61%)
Aug 01, 2022 10.17 10.26 10.04 10.18 246,681 -0.03(-0.27%)
Jul 29, 2022 10.28 10.31 10.18 10.20 246,074 -0.12(-1.14%)
Jul 28, 2022 10.08 10.36 10.00 10.32 297,593 +0.33(+3.27%)
Jul 27, 2022 9.930 10.05 9.930 9.993 243,335 +0.05(+0.55%)
Jul 26, 2022 9.866 10.04 9.839 9.939 175,239 +0.10(+1.02%)
Jul 25, 2022 9.812 9.939 9.775 9.839 220,760 +0.08(+0.84%)
Jul 22, 2022 9.766 9.857 9.648 9.757 291,999 -0.02(-0.19%)
Jul 21, 2022 9.812 9.884 9.589 9.775 250,667 -0.13(-1.28%)
Jul 20, 2022 9.903 10.03 9.685 9.903 377,255 +0.00(+0.00%)
Jul 19, 2022 9.730 9.957 9.694 9.903 355,035 +0.29(+3.02%)
Jul 18, 2022 9.539 9.621 9.430 9.612 231,300 +0.18(+1.93%)
Jul 15, 2022 9.485 9.485 9.239 9.430 626,948 +0.14(+1.47%)
Jul 14, 2022 9.067 9.312 8.940 9.294 347,743 +0.15(+1.59%)
Jul 13, 2022 9.239 9.322 9.135 9.149 238,493 -0.17(-1.85%)
Jul 12, 2022 9.194 9.376 9.139 9.321 600,555 +0.09(+0.98%)
Jul 11, 2022 9.394 9.521 9.212 9.230 351,809 -0.19(-2.03%)
Jul 08, 2022 9.467 9.557 9.376 9.421 223,404 -0.07(-0.77%)
Jul 07, 2022 9.612 9.775 9.457 9.494 327,714 +0.22(+2.35%)
Jul 06, 2022 9.521 9.657 9.221 9.276 340,570 -0.37(-3.86%)
Jul 05, 2022 9.694 9.694 9.448 9.648 319,373 -0.19(-1.94%)
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.