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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 8.962 9.113 8.934 9.056 262,362 +0.08(+0.84%)
Dec 29, 2022 8.934 9.038 8.894 8.981 157,491 +0.16(+1.81%)
Dec 28, 2022 9.038 9.102 8.760 8.821 227,462 -0.19(-2.09%)
Dec 27, 2022 9.028 9.042 8.962 9.009 89,508 -0.02(-0.21%)
Dec 23, 2022 8.831 9.066 8.831 9.028 134,083 +0.12(+1.37%)
Dec 22, 2022 8.906 8.915 8.728 8.906 195,678 -0.05(-0.52%)
Dec 21, 2022 8.831 9.113 8.831 8.953 186,772 +0.16(+1.82%)
Dec 20, 2022 8.925 8.962 8.760 8.793 282,157 -0.20(-2.19%)
Dec 19, 2022 8.981 9.075 8.925 8.991 253,733 +0.05(+0.53%)
Dec 16, 2022 8.925 9.103 8.887 8.944 1,254,889 -0.05(-0.52%)
Dec 15, 2022 9.103 9.122 8.953 8.991 226,966 -0.16(-1.75%)
Dec 14, 2022 9.216 9.329 9.085 9.150 247,077 -0.12(-1.32%)
Dec 13, 2022 9.263 9.441 9.085 9.272 429,212 +0.26(+2.92%)
Dec 12, 2022 9.131 9.147 8.915 9.009 406,016 -0.10(-1.13%)
Dec 09, 2022 9.056 9.225 9.056 9.113 138,416 +0.06(+0.62%)
Dec 08, 2022 9.150 9.272 9.033 9.056 177,515 -0.02(-0.21%)
Dec 07, 2022 9.085 9.263 9.009 9.075 283,440 -0.08(-0.82%)
Dec 06, 2022 9.056 9.150 9.019 9.150 315,020 +0.17(+1.88%)
Dec 05, 2022 9.113 9.122 8.920 8.981 254,153 -0.23(-2.55%)
Dec 02, 2022 8.991 9.324 8.991 9.216 223,209 +0.08(+0.82%)
Dec 01, 2022 9.141 9.319 9.075 9.141 241,625 +0.04(+0.41%)
Nov 30, 2022 8.926 9.178 8.860 9.103 433,729 +0.14(+1.57%)
Nov 29, 2022 8.795 8.982 8.757 8.963 257,780 +0.25(+2.90%)
Nov 28, 2022 8.795 8.982 8.664 8.710 217,786 -0.09(-1.06%)
Nov 25, 2022 8.776 8.916 8.748 8.804 132,228 +0.11(+1.29%)
Nov 23, 2022 8.795 8.832 8.617 8.692 161,695 -0.13(-1.48%)
Nov 22, 2022 8.841 8.897 8.757 8.823 194,603 +0.05(+0.53%)
Nov 21, 2022 8.757 8.795 8.598 8.776 196,748 -0.02(-0.21%)
Nov 18, 2022 8.776 8.883 8.701 8.795 225,131 +0.25(+2.96%)
Nov 17, 2022 8.476 8.598 8.430 8.542 217,170 -0.01(-0.11%)
Nov 16, 2022 8.607 8.701 8.514 8.551 155,723 -0.13(-1.51%)
Nov 15, 2022 8.645 8.841 8.617 8.682 188,735 +0.09(+1.09%)
Nov 14, 2022 8.654 8.766 8.448 8.589 189,729 -0.16(-1.82%)
Nov 11, 2022 8.776 8.936 8.682 8.748 267,348 -0.06(-0.64%)
Nov 10, 2022 8.738 8.991 8.673 8.804 317,870 +0.38(+4.56%)
Nov 09, 2022 8.448 8.654 8.397 8.420 178,963 -0.16(-1.85%)
Nov 08, 2022 8.617 8.673 8.514 8.579 173,889 +0.02(+0.22%)
Nov 07, 2022 8.710 8.795 8.430 8.561 251,577 -0.12(-1.40%)
Nov 04, 2022 8.364 8.701 8.345 8.682 211,864 +0.43(+5.22%)
Nov 03, 2022 8.336 8.420 8.046 8.252 315,584 -0.13(-1.56%)
Nov 02, 2022 8.654 8.720 8.355 8.383 429,050 -0.37(-4.27%)
Nov 01, 2022 8.888 8.907 8.701 8.757 271,682 -0.01(-0.11%)
Oct 31, 2022 8.804 8.836 8.711 8.766 313,688 -0.06(-0.63%)
Oct 28, 2022 8.627 8.841 8.534 8.822 245,664 +0.25(+2.93%)
Oct 27, 2022 8.562 8.669 8.515 8.571 203,838 +0.08(+0.99%)
Oct 26, 2022 8.496 8.594 8.347 8.487 196,367 +0.07(+0.89%)
Oct 25, 2022 8.133 8.510 8.077 8.412 199,237 +0.31(+3.79%)
Oct 24, 2022 8.096 8.133 7.975 8.105 179,474 +0.07(+0.81%)
Oct 21, 2022 7.947 8.105 7.872 8.040 187,616 +0.15(+1.89%)
Oct 20, 2022 7.928 8.040 7.854 7.891 187,613 -0.05(-0.59%)
Oct 19, 2022 8.021 8.054 7.798 7.937 203,320 -0.24(-2.96%)
Oct 18, 2022 8.152 8.319 8.086 8.180 196,633 +0.14(+1.74%)
Oct 17, 2022 7.928 8.096 7.923 8.040 208,127 +0.23(+2.98%)
Oct 14, 2022 8.096 8.133 7.788 7.807 182,398 -0.20(-2.56%)
Oct 13, 2022 7.667 8.040 7.593 8.012 296,928 +0.24(+3.12%)
Oct 12, 2022 7.909 7.916 7.760 7.770 213,206 -0.13(-1.65%)
Oct 11, 2022 7.630 7.905 7.602 7.900 429,304 +0.24(+3.16%)
Oct 10, 2022 7.779 7.849 7.621 7.658 235,306 -0.11(-1.44%)
Oct 07, 2022 7.854 7.872 7.686 7.770 259,298 -0.12(-1.53%)
Oct 06, 2022 8.142 8.142 7.872 7.891 223,344 -0.24(-2.98%)
Oct 05, 2022 8.282 8.282 7.984 8.133 355,846 -0.20(-2.46%)
Oct 04, 2022 8.124 8.352 8.124 8.338 374,437 +0.20(+2.40%)
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.