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 (%)
Feb 28, 2023 9.058 9.123 8.916 8.916 819,277 -0.04(-0.42%)
Feb 27, 2023 9.001 9.124 8.916 8.954 1,084,307 +0.01(+0.11%)
Feb 24, 2023 9.199 9.207 8.727 8.944 1,975,843 -0.35(-3.76%)
Feb 23, 2023 9.284 9.360 9.171 9.293 140,668 +0.05(+0.51%)
Feb 22, 2023 9.265 9.388 9.204 9.246 344,702 +0.01(+0.10%)
Feb 21, 2023 9.529 9.554 9.223 9.237 211,742 -0.33(-3.45%)
Feb 17, 2023 9.652 9.652 9.506 9.567 186,055 -0.04(-0.39%)
Feb 16, 2023 9.520 9.666 9.473 9.605 172,215 -0.02(-0.20%)
Feb 15, 2023 9.529 9.647 9.492 9.624 173,547 +0.07(+0.69%)
Feb 14, 2023 9.661 9.709 9.558 9.558 140,175 -0.13(-1.36%)
Feb 13, 2023 9.680 9.746 9.652 9.690 132,250 +0.02(+0.20%)
Feb 10, 2023 9.567 9.713 9.567 9.671 164,930 +0.10(+1.08%)
Feb 09, 2023 9.784 9.803 9.567 9.567 174,696 -0.15(-1.55%)
Feb 08, 2023 9.614 9.737 9.595 9.718 206,866 +0.05(+0.49%)
Feb 07, 2023 9.624 9.794 9.577 9.671 205,595 -0.01(-0.10%)
Feb 06, 2023 9.727 9.756 9.573 9.680 117,354 -0.08(-0.87%)
Feb 03, 2023 9.841 9.841 9.718 9.765 185,394 -0.14(-1.43%)
Feb 02, 2023 9.850 10.02 9.784 9.907 179,188 +0.09(+0.96%)
Feb 01, 2023 9.784 9.926 9.680 9.812 231,637 +0.03(+0.29%)
Jan 31, 2023 9.559 9.817 9.549 9.784 287,467 +0.26(+2.76%)
Jan 30, 2023 9.652 9.699 9.493 9.521 194,220 -0.13(-1.36%)
Jan 27, 2023 9.624 9.690 9.568 9.652 169,781 +0.06(+0.59%)
Jan 26, 2023 9.549 9.620 9.530 9.596 109,119 +0.07(+0.69%)
Jan 25, 2023 9.502 9.530 9.408 9.530 173,171 +0.02(+0.20%)
Jan 24, 2023 9.568 9.596 9.493 9.512 130,487 -0.08(-0.78%)
Jan 23, 2023 9.465 9.615 9.389 9.587 218,465 +0.14(+1.49%)
Jan 20, 2023 9.455 9.474 9.314 9.446 216,911 +0.04(+0.40%)
Jan 19, 2023 9.436 9.483 9.371 9.408 165,713 -0.05(-0.50%)
Jan 18, 2023 9.718 9.718 9.413 9.455 211,522 -0.15(-1.57%)
Jan 17, 2023 9.681 9.793 9.605 9.605 223,095 -0.08(-0.87%)
Jan 13, 2023 9.671 9.709 9.624 9.690 183,567 -0.01(-0.10%)
Jan 12, 2023 9.521 9.730 9.483 9.699 221,973 +0.25(+2.69%)
Jan 11, 2023 9.286 9.450 9.248 9.446 220,340 +0.23(+2.55%)
Jan 10, 2023 9.277 9.305 9.197 9.211 214,088 -0.08(-0.81%)
Jan 09, 2023 9.314 9.389 9.258 9.286 229,914 -0.04(-0.40%)
Jan 06, 2023 9.267 9.361 9.267 9.324 169,638 +0.17(+1.85%)
Jan 05, 2023 9.239 9.239 9.079 9.154 178,634 -0.09(-1.02%)
Jan 04, 2023 9.183 9.375 9.140 9.248 232,126 +0.17(+1.86%)
Jan 03, 2023 9.136 9.225 8.976 9.079 230,784 +0.06(+0.62%)
Dec 30, 2022 8.929 9.079 8.901 9.023 263,337 +0.07(+0.84%)
Dec 29, 2022 8.901 9.004 8.861 8.948 158,077 +0.16(+1.81%)
Dec 28, 2022 9.004 9.068 8.728 8.789 228,307 -0.19(-2.09%)
Dec 27, 2022 8.995 9.009 8.929 8.976 89,841 -0.02(-0.21%)
Dec 23, 2022 8.798 9.032 8.798 8.995 134,581 +0.12(+1.37%)
Dec 22, 2022 8.873 8.882 8.695 8.873 196,406 -0.05(-0.52%)
Dec 21, 2022 8.798 9.079 8.798 8.920 187,466 +0.16(+1.82%)
Dec 20, 2022 8.892 8.929 8.728 8.761 283,206 -0.20(-2.19%)
Dec 19, 2022 8.948 9.041 8.892 8.957 254,677 +0.05(+0.53%)
Dec 16, 2022 8.892 9.070 8.854 8.910 1,259,555 -0.05(-0.52%)
Dec 15, 2022 9.070 9.088 8.920 8.957 227,809 -0.16(-1.75%)
Dec 14, 2022 9.182 9.294 9.051 9.116 247,996 -0.12(-1.32%)
Dec 13, 2022 9.229 9.407 9.051 9.238 430,808 +0.26(+2.92%)
Dec 12, 2022 9.098 9.113 8.882 8.976 407,525 -0.10(-1.13%)
Dec 09, 2022 9.023 9.191 9.023 9.079 138,931 +0.06(+0.62%)
Dec 08, 2022 9.116 9.238 8.999 9.023 178,174 -0.02(-0.21%)
Dec 07, 2022 9.051 9.229 8.976 9.041 284,494 -0.07(-0.82%)
Dec 06, 2022 9.023 9.116 8.985 9.116 316,191 +0.17(+1.88%)
Dec 05, 2022 9.079 9.088 8.887 8.948 255,098 -0.23(-2.55%)
Dec 02, 2022 8.957 9.290 8.957 9.182 224,039 +0.07(+0.82%)
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.