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

Whitestone REIT (NY: WSR )

12.66 +0.22 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 30, 2020 5.128 5.246 4.984 5.035 302,074 -0.12(-2.29%)
Oct 29, 2020 5.069 5.213 4.959 5.153 443,579 +0.08(+1.50%)
Oct 28, 2020 5.094 5.213 5.077 5.077 477,694 -0.14(-2.75%)
Oct 27, 2020 5.365 5.474 5.187 5.221 257,349 -0.12(-2.22%)
Oct 26, 2020 5.331 5.356 5.196 5.339 225,905 -0.08(-1.40%)
Oct 23, 2020 5.272 5.424 5.255 5.415 219,453 +0.17(+3.22%)
Oct 22, 2020 5.137 5.255 5.103 5.246 174,275 +0.08(+1.64%)
Oct 21, 2020 5.145 5.187 5.094 5.162 167,769 -0.02(-0.33%)
Oct 20, 2020 5.111 5.221 5.086 5.179 261,597 +0.11(+2.17%)
Oct 19, 2020 5.128 5.153 5.069 5.069 377,441 -0.05(-0.99%)
Oct 16, 2020 5.213 5.213 5.077 5.120 231,527 -0.10(-1.94%)
Oct 15, 2020 5.094 5.263 5.077 5.221 230,342 +0.13(+2.49%)
Oct 14, 2020 5.137 5.196 5.094 5.094 200,424 -0.06(-1.15%)
Oct 13, 2020 5.263 5.272 5.137 5.153 216,527 -0.17(-3.17%)
Oct 12, 2020 5.246 5.356 5.187 5.322 206,306 +0.05(+0.96%)
Oct 09, 2020 5.424 5.424 5.221 5.272 208,563 -0.11(-2.04%)
Oct 08, 2020 5.331 5.441 5.295 5.382 193,566 +0.09(+1.76%)
Oct 07, 2020 5.398 5.415 5.204 5.289 267,978 -0.07(-1.26%)
Oct 06, 2020 5.491 5.601 5.331 5.356 354,758 +0.02(+0.32%)
Oct 05, 2020 5.331 5.432 5.246 5.339 244,913 -0.02(-0.39%)
Oct 02, 2020 4.999 5.377 4.999 5.360 396,576 +0.14(+2.74%)
Oct 01, 2020 5.092 5.226 4.999 5.218 301,742 +0.18(+3.50%)
Sep 30, 2020 5.041 5.192 4.982 5.041 333,484 +0.00(+0.00%)
Sep 29, 2020 5.176 5.191 4.940 5.041 304,881 -0.16(-3.07%)
Sep 28, 2020 5.016 5.260 4.982 5.201 417,142 +0.25(+5.09%)
Sep 25, 2020 4.814 4.973 4.810 4.949 311,119 +0.11(+2.26%)
Sep 24, 2020 4.856 4.957 4.722 4.840 379,780 +0.09(+1.95%)
Sep 23, 2020 4.890 4.982 4.722 4.747 477,429 -0.11(-2.25%)
Sep 22, 2020 5.008 5.108 4.840 4.856 400,481 -0.16(-3.18%)
Sep 21, 2020 5.066 5.100 4.894 5.016 603,066 -0.17(-3.24%)
Sep 18, 2020 5.276 5.276 5.066 5.184 1,357,191 -0.08(-1.44%)
Sep 17, 2020 5.218 5.310 5.142 5.260 453,870 -0.06(-1.11%)
Sep 16, 2020 5.268 5.402 5.226 5.318 358,100 +0.08(+1.61%)
Sep 15, 2020 5.201 5.352 5.142 5.234 350,068 +0.08(+1.63%)
Sep 14, 2020 4.974 5.192 4.957 5.150 442,041 +0.19(+3.90%)
Sep 11, 2020 5.184 5.184 4.882 4.957 516,668 -0.18(-3.44%)
Sep 10, 2020 5.192 5.234 5.134 5.134 348,395 -0.05(-0.97%)
Sep 09, 2020 5.276 5.318 5.176 5.184 348,511 -0.05(-0.96%)
Sep 08, 2020 5.478 5.478 5.159 5.234 855,611 -0.32(-5.75%)
Sep 04, 2020 5.554 5.629 5.428 5.554 328,258 +0.05(+0.92%)
Sep 03, 2020 5.520 5.680 5.470 5.503 303,908 -0.03(-0.46%)
Sep 02, 2020 5.360 5.537 5.318 5.528 346,787 +0.13(+2.49%)
Sep 01, 2020 5.369 5.402 5.310 5.394 237,196 -0.01(-0.16%)
Aug 31, 2020 5.570 5.570 5.344 5.402 343,016 -0.13(-2.35%)
Aug 28, 2020 5.516 5.558 5.391 5.533 251,271 +0.08(+1.53%)
Aug 27, 2020 5.441 5.587 5.416 5.449 283,464 +0.05(+0.93%)
Aug 26, 2020 5.516 5.524 5.349 5.399 278,340 -0.13(-2.42%)
Aug 25, 2020 5.641 5.683 5.457 5.533 178,450 -0.11(-1.93%)
Aug 24, 2020 5.349 5.641 5.240 5.641 379,962 +0.32(+5.97%)
Aug 21, 2020 5.441 5.449 5.232 5.324 340,413 -0.12(-2.15%)
Aug 20, 2020 5.357 5.583 5.357 5.441 159,905 +0.05(+0.93%)
Aug 19, 2020 5.566 5.641 5.353 5.391 309,518 -0.14(-2.57%)
Aug 18, 2020 5.742 5.742 5.491 5.533 230,710 -0.21(-3.64%)
Aug 17, 2020 5.725 5.775 5.650 5.742 207,374 +0.02(+0.29%)
Aug 14, 2020 5.666 5.800 5.608 5.725 263,954 +0.03(+0.44%)
Aug 13, 2020 5.850 5.942 5.675 5.700 209,129 -0.22(-3.67%)
Aug 12, 2020 6.059 6.076 5.792 5.917 240,596 -0.04(-0.70%)
Aug 11, 2020 6.101 6.185 5.925 5.959 376,851 +0.00(+0.00%)
Aug 10, 2020 5.725 6.001 5.717 5.959 389,231 +0.31(+5.47%)
Aug 07, 2020 5.324 5.712 5.307 5.650 400,000 +0.29(+5.46%)
Aug 06, 2020 5.466 5.574 5.324 5.357 422,662 -0.28(-5.04%)
Aug 05, 2020 5.600 5.658 5.474 5.641 260,632 +0.03(+0.60%)
Aug 04, 2020 5.282 5.616 5.282 5.608 376,956 +0.22(+4.03%)
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.