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

Whitestone REIT (NY: WSR )

12.25 UNCHANGED
Streaming Delayed Price Updated: 12:37 PM EDT, May 9, 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 (%)
Mar 31, 2023 8.566 8.718 8.543 8.718 460,611 +0.21(+2.45%)
Mar 30, 2023 8.614 8.647 8.434 8.510 620,854 -0.07(-0.77%)
Mar 29, 2023 8.424 8.604 8.424 8.576 420,332 +0.20(+2.38%)
Mar 28, 2023 8.320 8.396 8.273 8.377 414,162 -0.01(-0.11%)
Mar 27, 2023 8.377 8.443 8.273 8.386 365,906 +0.08(+0.91%)
Mar 24, 2023 7.922 8.311 7.875 8.311 374,677 +0.28(+3.54%)
Mar 23, 2023 8.131 8.202 7.946 8.026 423,824 -0.09(-1.05%)
Mar 22, 2023 8.273 8.311 8.102 8.112 662,200 -0.19(-2.28%)
Mar 21, 2023 8.159 8.363 8.145 8.301 565,081 +0.24(+2.94%)
Mar 20, 2023 8.093 8.216 7.988 8.064 421,939 +0.05(+0.59%)
Mar 17, 2023 8.282 8.282 7.965 8.017 1,006,527 -0.33(-3.97%)
Mar 16, 2023 8.453 8.510 8.206 8.349 327,686 -0.24(-2.76%)
Mar 15, 2023 8.576 8.623 8.415 8.585 421,508 -0.17(-1.95%)
Mar 14, 2023 8.642 8.860 8.604 8.756 653,260 +0.33(+3.94%)
Mar 13, 2023 8.311 8.505 8.273 8.424 485,533 +0.00(+0.00%)
Mar 10, 2023 8.747 8.747 8.330 8.424 650,685 -0.34(-3.89%)
Mar 09, 2023 9.050 9.050 8.765 8.765 413,348 -0.27(-2.94%)
Mar 08, 2023 9.012 9.107 8.974 9.031 458,018 +0.01(+0.10%)
Mar 07, 2023 9.154 9.182 8.946 9.021 411,823 -0.08(-0.83%)
Mar 06, 2023 9.059 9.126 8.860 9.097 1,059,704 +0.06(+0.63%)
Mar 03, 2023 8.908 9.244 8.765 9.040 4,451,920 +0.18(+2.03%)
Mar 02, 2023 8.813 8.927 8.813 8.860 419,989 -0.02(-0.21%)
Mar 01, 2023 8.908 9.002 8.491 8.879 568,332 -0.04(-0.43%)
Feb 28, 2023 9.059 9.124 8.917 8.917 819,181 -0.04(-0.42%)
Feb 27, 2023 9.002 9.125 8.917 8.955 1,084,179 +0.01(+0.11%)
Feb 24, 2023 9.200 9.208 8.728 8.945 1,975,611 -0.35(-3.76%)
Feb 23, 2023 9.285 9.361 9.172 9.295 140,651 +0.05(+0.51%)
Feb 22, 2023 9.266 9.389 9.205 9.247 344,661 +0.01(+0.10%)
Feb 21, 2023 9.530 9.555 9.224 9.238 211,717 -0.33(-3.45%)
Feb 17, 2023 9.653 9.653 9.507 9.568 186,033 -0.04(-0.39%)
Feb 16, 2023 9.521 9.667 9.474 9.606 172,195 -0.02(-0.20%)
Feb 15, 2023 9.530 9.648 9.493 9.625 173,527 +0.07(+0.69%)
Feb 14, 2023 9.663 9.710 9.559 9.559 140,158 -0.13(-1.36%)
Feb 13, 2023 9.681 9.747 9.653 9.691 132,234 +0.02(+0.20%)
Feb 10, 2023 9.568 9.714 9.568 9.672 164,911 +0.10(+1.08%)
Feb 09, 2023 9.785 9.804 9.568 9.568 174,676 -0.15(-1.55%)
Feb 08, 2023 9.615 9.738 9.597 9.719 206,842 +0.05(+0.49%)
Feb 07, 2023 9.625 9.795 9.578 9.672 205,571 -0.01(-0.10%)
Feb 06, 2023 9.729 9.757 9.574 9.681 117,340 -0.08(-0.87%)
Feb 03, 2023 9.842 9.842 9.719 9.766 185,372 -0.14(-1.43%)
Feb 02, 2023 9.851 10.02 9.785 9.908 179,167 +0.09(+0.96%)
Feb 01, 2023 9.785 9.927 9.681 9.814 231,610 +0.03(+0.29%)
Jan 31, 2023 9.560 9.818 9.550 9.785 287,433 +0.26(+2.76%)
Jan 30, 2023 9.654 9.701 9.494 9.522 194,198 -0.13(-1.36%)
Jan 27, 2023 9.625 9.691 9.569 9.654 169,761 +0.06(+0.59%)
Jan 26, 2023 9.550 9.621 9.531 9.597 109,106 +0.07(+0.69%)
Jan 25, 2023 9.503 9.531 9.409 9.531 173,150 +0.02(+0.20%)
Jan 24, 2023 9.569 9.597 9.494 9.513 130,472 -0.08(-0.78%)
Jan 23, 2023 9.466 9.616 9.390 9.588 218,440 +0.14(+1.49%)
Jan 20, 2023 9.456 9.475 9.315 9.447 216,885 +0.04(+0.40%)
Jan 19, 2023 9.437 9.484 9.372 9.409 165,694 -0.05(-0.50%)
Jan 18, 2023 9.719 9.719 9.414 9.456 211,497 -0.15(-1.57%)
Jan 17, 2023 9.682 9.795 9.607 9.607 223,068 -0.08(-0.87%)
Jan 13, 2023 9.672 9.710 9.625 9.691 183,545 -0.01(-0.10%)
Jan 12, 2023 9.522 9.732 9.484 9.701 221,947 +0.25(+2.69%)
Jan 11, 2023 9.287 9.452 9.249 9.447 220,314 +0.23(+2.55%)
Jan 10, 2023 9.278 9.306 9.198 9.212 214,063 -0.08(-0.81%)
Jan 09, 2023 9.315 9.390 9.259 9.287 229,887 -0.04(-0.40%)
Jan 06, 2023 9.268 9.362 9.268 9.325 169,618 +0.17(+1.85%)
Jan 05, 2023 9.240 9.240 9.080 9.155 178,613 -0.09(-1.02%)
Jan 04, 2023 9.184 9.376 9.141 9.249 232,098 +0.17(+1.86%)
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.