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

Whitestone REIT (NY: WSR )

11.54 -0.24 (-2.04%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 3, 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 (%)
Nov 30, 2022 8.894 9.145 8.828 9.071 435,290 +0.14(+1.57%)
Nov 29, 2022 8.763 8.949 8.726 8.931 258,708 +0.25(+2.90%)
Nov 28, 2022 8.763 8.949 8.632 8.679 218,570 -0.09(-1.06%)
Nov 25, 2022 8.744 8.884 8.716 8.772 132,704 +0.11(+1.29%)
Nov 23, 2022 8.763 8.800 8.586 8.660 162,277 -0.13(-1.48%)
Nov 22, 2022 8.810 8.866 8.726 8.791 195,303 +0.05(+0.53%)
Nov 21, 2022 8.726 8.763 8.567 8.744 197,456 -0.02(-0.21%)
Nov 18, 2022 8.744 8.852 8.670 8.763 225,942 +0.25(+2.96%)
Nov 17, 2022 8.446 8.567 8.399 8.511 217,952 -0.01(-0.11%)
Nov 16, 2022 8.577 8.670 8.483 8.521 156,283 -0.13(-1.51%)
Nov 15, 2022 8.614 8.810 8.586 8.651 189,414 +0.09(+1.09%)
Nov 14, 2022 8.623 8.735 8.418 8.558 190,412 -0.16(-1.82%)
Nov 11, 2022 8.744 8.904 8.651 8.716 268,311 -0.06(-0.64%)
Nov 10, 2022 8.707 8.959 8.642 8.772 319,015 +0.38(+4.56%)
Nov 09, 2022 8.418 8.623 8.367 8.390 179,608 -0.16(-1.85%)
Nov 08, 2022 8.586 8.642 8.483 8.549 174,515 +0.02(+0.22%)
Nov 07, 2022 8.679 8.763 8.399 8.530 252,483 -0.12(-1.40%)
Nov 04, 2022 8.334 8.670 8.316 8.651 212,626 +0.43(+5.22%)
Nov 03, 2022 8.306 8.390 8.017 8.222 316,720 -0.13(-1.56%)
Nov 02, 2022 8.623 8.688 8.325 8.353 430,595 -0.37(-4.27%)
Nov 01, 2022 8.856 8.875 8.670 8.726 272,660 -0.01(-0.11%)
Oct 31, 2022 8.772 8.805 8.679 8.735 314,817 -0.06(-0.63%)
Oct 28, 2022 8.596 8.809 8.503 8.791 246,548 +0.25(+2.93%)
Oct 27, 2022 8.531 8.638 8.484 8.540 204,572 +0.08(+0.99%)
Oct 26, 2022 8.466 8.563 8.317 8.457 197,074 +0.07(+0.89%)
Oct 25, 2022 8.104 8.480 8.048 8.382 199,954 +0.31(+3.79%)
Oct 24, 2022 8.067 8.104 7.946 8.076 180,120 +0.06(+0.81%)
Oct 21, 2022 7.918 8.076 7.844 8.011 188,291 +0.15(+1.89%)
Oct 20, 2022 7.900 8.011 7.825 7.862 188,288 -0.05(-0.59%)
Oct 19, 2022 7.992 8.025 7.770 7.909 204,052 -0.24(-2.96%)
Oct 18, 2022 8.122 8.289 8.057 8.150 197,340 +0.14(+1.74%)
Oct 17, 2022 7.900 8.067 7.895 8.011 208,876 +0.23(+2.98%)
Oct 14, 2022 8.067 8.104 7.760 7.779 183,055 -0.20(-2.56%)
Oct 13, 2022 7.640 8.011 7.565 7.983 297,997 +0.24(+3.12%)
Oct 12, 2022 7.881 7.888 7.732 7.742 213,973 -0.13(-1.65%)
Oct 11, 2022 7.603 7.876 7.575 7.872 430,850 +0.24(+3.16%)
Oct 10, 2022 7.751 7.821 7.593 7.630 236,153 -0.11(-1.44%)
Oct 07, 2022 7.825 7.844 7.658 7.742 260,231 -0.12(-1.53%)
Oct 06, 2022 8.113 8.113 7.844 7.862 224,148 -0.24(-2.98%)
Oct 05, 2022 8.252 8.252 7.955 8.104 357,127 -0.20(-2.46%)
Oct 04, 2022 8.095 8.322 8.095 8.308 375,785 +0.19(+2.40%)
Oct 03, 2022 7.927 8.197 7.788 8.113 461,598 +0.30(+3.80%)
Sep 30, 2022 7.871 7.973 7.816 7.816 326,594 +0.02(+0.24%)
Sep 29, 2022 7.992 8.024 7.576 7.798 555,687 -0.29(-3.54%)
Sep 28, 2022 7.982 8.167 7.936 8.084 203,516 +0.14(+1.74%)
Sep 27, 2022 7.945 8.084 7.835 7.945 324,994 +0.02(+0.23%)
Sep 26, 2022 8.333 8.370 7.862 7.927 324,945 -0.48(-5.71%)
Sep 23, 2022 8.398 8.481 8.287 8.407 354,874 -0.14(-1.62%)
Sep 22, 2022 8.629 8.749 8.504 8.546 422,805 -0.13(-1.49%)
Sep 21, 2022 8.925 8.999 8.675 8.675 250,344 -0.26(-2.90%)
Sep 20, 2022 8.888 8.943 8.684 8.934 355,828 -0.11(-1.23%)
Sep 19, 2022 9.008 9.082 9.008 9.045 292,538 -0.04(-0.41%)
Sep 16, 2022 9.100 9.174 9.008 9.082 692,189 -0.05(-0.51%)
Sep 15, 2022 9.183 9.303 9.128 9.128 224,936 -0.09(-1.00%)
Sep 14, 2022 9.174 9.276 9.137 9.220 285,000 +0.00(+0.00%)
Sep 13, 2022 9.294 9.387 9.156 9.220 234,621 -0.22(-2.35%)
Sep 12, 2022 9.396 9.479 9.368 9.442 241,912 +0.06(+0.69%)
Sep 09, 2022 9.100 9.387 9.063 9.377 341,683 +0.37(+4.10%)
Sep 08, 2022 9.063 9.119 8.872 9.008 363,018 -0.08(-0.91%)
Sep 07, 2022 8.943 9.100 8.906 9.091 218,235 +0.08(+0.92%)
Sep 06, 2022 9.202 9.230 8.860 9.008 395,769 -0.15(-1.61%)
Sep 02, 2022 9.193 9.331 9.128 9.156 314,054 +0.00(+0.00%)
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.