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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 9.895 9.962 9.842 9.952 367,241 +0.07(+0.68%)
Jul 28, 2023 9.962 10.05 9.846 9.885 272,258 +0.00(+0.00%)
Jul 27, 2023 10.00 10.05 9.846 9.885 414,826 -0.08(-0.77%)
Jul 26, 2023 9.798 9.972 9.788 9.962 309,944 +0.17(+1.77%)
Jul 25, 2023 9.750 9.798 9.711 9.788 269,688 +0.05(+0.50%)
Jul 24, 2023 9.682 9.817 9.644 9.740 173,011 +0.03(+0.30%)
Jul 21, 2023 9.846 9.856 9.692 9.711 210,163 -0.08(-0.79%)
Jul 20, 2023 9.760 9.817 9.692 9.788 185,514 +0.04(+0.40%)
Jul 19, 2023 9.586 9.755 9.586 9.750 269,218 +0.16(+1.71%)
Jul 18, 2023 9.461 9.682 9.461 9.586 258,027 +0.04(+0.40%)
Jul 17, 2023 9.432 9.567 9.388 9.547 229,366 +0.09(+0.92%)
Jul 14, 2023 9.518 9.547 9.412 9.461 205,131 -0.07(-0.71%)
Jul 13, 2023 9.499 9.547 9.422 9.528 312,626 +0.05(+0.51%)
Jul 12, 2023 9.644 9.711 9.480 9.480 482,302 -0.08(-0.81%)
Jul 11, 2023 9.432 9.576 9.393 9.557 298,070 +0.17(+1.85%)
Jul 10, 2023 9.258 9.432 9.248 9.383 334,094 +0.04(+0.41%)
Jul 07, 2023 9.258 9.494 9.258 9.345 399,182 +0.05(+0.52%)
Jul 06, 2023 9.248 9.311 9.133 9.297 332,426 -0.07(-0.72%)
Jul 05, 2023 9.393 9.468 9.287 9.364 326,322 -0.07(-0.72%)
Jul 03, 2023 9.268 9.441 9.268 9.432 129,000 +0.12(+1.24%)
Jun 30, 2023 9.460 9.460 9.230 9.316 266,716 -0.04(-0.41%)
Jun 29, 2023 9.153 9.374 9.126 9.354 303,982 +0.19(+2.10%)
Jun 28, 2023 9.268 9.268 9.119 9.162 230,405 -0.12(-1.24%)
Jun 27, 2023 9.143 9.282 9.114 9.278 255,021 +0.15(+1.68%)
Jun 26, 2023 8.970 9.172 8.922 9.124 251,294 +0.12(+1.28%)
Jun 23, 2023 9.018 9.181 8.965 9.009 1,378,887 -0.12(-1.37%)
Jun 22, 2023 9.230 9.230 8.989 9.133 271,254 -0.09(-0.94%)
Jun 21, 2023 9.326 9.345 9.210 9.220 241,705 -0.16(-1.74%)
Jun 20, 2023 9.402 9.460 9.263 9.383 261,390 -0.05(-0.51%)
Jun 16, 2023 9.354 9.450 9.249 9.431 675,892 +0.15(+1.66%)
Jun 15, 2023 9.181 9.278 9.124 9.278 207,900 +0.07(+0.73%)
Jun 14, 2023 9.412 9.479 9.177 9.210 266,727 -0.18(-1.94%)
Jun 13, 2023 9.297 9.450 9.249 9.393 338,872 +0.08(+0.82%)
Jun 12, 2023 9.220 9.326 9.162 9.316 229,219 +0.09(+0.94%)
Jun 09, 2023 9.124 9.287 9.124 9.230 284,954 +0.16(+1.80%)
Jun 08, 2023 9.181 9.181 8.989 9.066 372,457 -0.12(-1.26%)
Jun 07, 2023 8.941 9.210 8.893 9.181 360,885 +0.33(+3.69%)
Jun 06, 2023 8.509 8.869 8.490 8.855 277,471 +0.36(+4.18%)
Jun 05, 2023 8.653 8.672 8.495 8.500 291,412 -0.19(-2.21%)
Jun 02, 2023 8.528 8.720 8.519 8.692 365,442 +0.29(+3.43%)
Jun 01, 2023 8.432 8.471 8.298 8.404 294,377 +0.01(+0.11%)
May 31, 2023 8.365 8.418 8.284 8.394 243,108 +0.02(+0.23%)
May 30, 2023 8.337 8.423 8.317 8.375 257,517 +0.05(+0.57%)
May 26, 2023 8.193 8.356 8.193 8.327 255,842 +0.12(+1.52%)
May 25, 2023 8.327 8.375 8.165 8.203 327,878 -0.14(-1.72%)
May 24, 2023 8.518 8.518 8.337 8.346 323,027 -0.18(-2.13%)
May 23, 2023 8.509 8.652 8.499 8.528 383,673 +0.03(+0.34%)
May 22, 2023 8.308 8.518 8.260 8.499 421,158 +0.27(+3.25%)
May 19, 2023 8.308 8.317 8.136 8.231 786,389 +0.03(+0.35%)
May 18, 2023 8.021 8.255 7.992 8.203 386,400 +0.14(+1.78%)
May 17, 2023 7.926 8.078 7.849 8.059 310,101 +0.20(+2.55%)
May 16, 2023 8.040 8.117 7.849 7.859 328,689 -0.23(-2.84%)
May 15, 2023 8.117 8.169 8.026 8.088 389,573 -0.03(-0.35%)
May 12, 2023 8.145 8.222 8.069 8.117 350,305 +0.02(+0.24%)
May 11, 2023 8.126 8.251 8.088 8.098 303,052 -0.10(-1.17%)
May 10, 2023 8.260 8.404 8.155 8.193 348,878 +0.06(+0.71%)
May 09, 2023 8.136 8.241 8.117 8.136 286,051 -0.05(-0.58%)
May 08, 2023 8.289 8.317 8.107 8.184 280,040 -0.10(-1.15%)
May 05, 2023 8.241 8.351 8.218 8.279 253,329 +0.16(+2.00%)
May 04, 2023 8.193 8.231 7.992 8.117 290,778 -0.14(-1.74%)
May 03, 2023 8.069 8.442 7.935 8.260 472,269 +0.16(+2.01%)
May 02, 2023 8.308 8.317 8.050 8.098 303,779 -0.28(-3.31%)
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.