Skip to main content

Whitestone REIT (NY: WSR )

11.12 -0.05 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 11.13 11.29 11.13 11.17 291,097 +0.10(+0.90%)
Aug 11, 2022 10.88 11.11 10.83 11.07 264,500 +0.24(+2.22%)
Aug 10, 2022 10.72 10.87 10.70 10.83 231,123 +0.18(+1.69%)
Aug 09, 2022 10.71 10.71 10.53 10.65 199,058 +0.01(+0.09%)
Aug 08, 2022 10.53 10.84 10.52 10.64 360,806 +0.20(+1.92%)
Aug 05, 2022 10.40 10.46 10.29 10.44 179,811 -0.03(-0.29%)
Aug 04, 2022 10.51 10.64 10.40 10.47 258,582 -0.04(-0.38%)
Aug 03, 2022 10.84 10.96 10.33 10.51 526,965 -0.47(-4.28%)
Aug 02, 2022 11.14 11.23 10.98 10.98 159,313 -0.18(-1.61%)
Aug 01, 2022 11.15 11.25 11.01 11.16 224,910 -0.07(-0.62%)
Jul 29, 2022 11.31 11.35 11.20 11.23 223,557 -0.13(-1.14%)
Jul 28, 2022 11.09 11.40 11.01 11.36 270,362 +0.36(+3.27%)
Jul 27, 2022 10.93 11.06 10.93 11.00 221,069 +0.06(+0.55%)
Jul 26, 2022 10.86 11.05 10.83 10.94 159,204 +0.11(+1.02%)
Jul 25, 2022 10.80 10.94 10.76 10.83 200,560 +0.09(+0.84%)
Jul 22, 2022 10.75 10.85 10.62 10.74 265,280 -0.02(-0.19%)
Jul 21, 2022 10.80 10.88 10.55 10.76 227,730 -0.14(-1.28%)
Jul 20, 2022 10.90 11.04 10.66 10.90 342,734 +0.00(+0.00%)
Jul 19, 2022 10.71 10.96 10.67 10.90 322,548 +0.32(+3.02%)
Jul 18, 2022 10.50 10.59 10.38 10.58 210,135 +0.20(+1.93%)
Jul 15, 2022 10.44 10.44 10.17 10.38 569,579 +0.15(+1.47%)
Jul 14, 2022 9.980 10.25 9.840 10.23 315,923 +0.16(+1.59%)
Jul 13, 2022 10.17 10.26 10.05 10.07 216,670 -0.19(-1.85%)
Jul 12, 2022 10.12 10.32 10.06 10.26 545,601 +0.10(+0.98%)
Jul 11, 2022 10.34 10.48 10.14 10.16 319,617 -0.21(-2.03%)
Jul 08, 2022 10.42 10.52 10.32 10.37 202,962 -0.08(-0.77%)
Jul 07, 2022 10.58 10.76 10.41 10.45 297,727 +0.24(+2.35%)
Jul 06, 2022 10.48 10.63 10.15 10.21 309,406 -0.41(-3.86%)
Jul 05, 2022 10.67 10.67 10.40 10.62 290,149 -0.21(-1.94%)
Jul 01, 2022 10.65 10.85 10.63 10.83 330,532 +0.08(+0.74%)
Jun 30, 2022 10.55 10.81 10.48 10.75 236,994 +0.10(+0.94%)
Jun 29, 2022 10.69 10.69 10.50 10.65 196,224 -0.03(-0.28%)
Jun 28, 2022 10.96 11.06 10.67 10.68 191,738 -0.16(-1.48%)
Jun 27, 2022 10.80 10.98 10.73 10.84 233,031 +0.08(+0.74%)
Jun 24, 2022 10.67 10.87 10.59 10.76 994,342 +0.14(+1.32%)
Jun 23, 2022 10.54 10.74 10.53 10.62 312,522 +0.10(+0.95%)
Jun 22, 2022 10.66 10.89 10.50 10.52 415,277 -0.21(-1.96%)
Jun 21, 2022 10.55 10.98 10.52 10.73 401,876 +0.18(+1.71%)
Jun 17, 2022 10.68 10.88 10.45 10.55 1,011,890 -0.08(-0.75%)
Jun 16, 2022 10.67 10.74 10.52 10.63 570,860 -0.27(-2.48%)
Jun 15, 2022 10.82 11.13 10.71 10.90 368,747 +0.25(+2.35%)
Jun 14, 2022 10.58 10.69 10.41 10.65 441,024 +0.14(+1.33%)
Jun 13, 2022 10.99 11.06 10.47 10.51 472,514 -0.75(-6.66%)
Jun 10, 2022 11.40 11.42 11.24 11.26 212,666 -0.22(-1.92%)
Jun 09, 2022 11.72 11.72 11.46 11.48 257,467 -0.18(-1.54%)
Jun 08, 2022 11.88 11.88 11.58 11.66 258,467 -0.23(-1.93%)
Jun 07, 2022 11.57 11.96 11.52 11.89 222,009 +0.29(+2.50%)
Jun 06, 2022 12.13 12.17 11.57 11.60 445,587 -0.47(-3.89%)
Jun 03, 2022 12.11 12.18 11.98 12.07 280,269 -0.11(-0.90%)
Jun 02, 2022 12.23 12.28 12.04 12.18 258,905 -0.03(-0.25%)
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.