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

Whitestone REIT (NY: WSR )

12.34 +0.09 (+0.73%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2021 7.260 7.313 7.217 7.217 369,215 -0.04(-0.60%)
Jun 29, 2021 7.304 7.383 7.252 7.260 353,411 -0.03(-0.36%)
Jun 28, 2021 7.348 7.392 7.103 7.287 906,431 -0.02(-0.24%)
Jun 25, 2021 7.217 7.418 7.182 7.304 1,080,802 +0.07(+0.97%)
Jun 24, 2021 7.208 7.247 7.094 7.234 470,838 +0.05(+0.73%)
Jun 23, 2021 7.234 7.365 7.182 7.182 473,252 -0.03(-0.48%)
Jun 22, 2021 7.278 7.304 7.182 7.217 358,749 -0.07(-0.96%)
Jun 21, 2021 7.129 7.409 7.103 7.287 1,075,946 +0.22(+3.09%)
Jun 18, 2021 7.322 7.339 7.059 7.068 1,175,983 -0.34(-4.60%)
Jun 17, 2021 7.549 7.549 7.234 7.409 633,794 -0.14(-1.85%)
Jun 16, 2021 7.567 7.667 7.505 7.549 454,840 -0.03(-0.46%)
Jun 15, 2021 7.567 7.654 7.523 7.584 481,301 +0.00(+0.00%)
Jun 14, 2021 7.567 7.636 7.400 7.584 695,303 +0.00(+0.00%)
Jun 11, 2021 7.575 7.610 7.523 7.584 513,127 +0.07(+0.93%)
Jun 10, 2021 7.689 7.727 7.400 7.514 727,801 -0.14(-1.83%)
Jun 09, 2021 7.610 7.798 7.610 7.654 713,671 +0.10(+1.39%)
Jun 08, 2021 7.392 7.628 7.295 7.549 1,010,270 +0.21(+2.86%)
Jun 07, 2021 7.278 7.479 7.278 7.339 607,382 +0.08(+1.08%)
Jun 04, 2021 7.322 7.357 7.225 7.260 501,916 -0.08(-1.07%)
Jun 03, 2021 7.252 7.419 7.252 7.339 736,735 +0.07(+0.96%)
Jun 02, 2021 7.357 7.430 7.260 7.269 599,210 +0.01(+0.12%)
Jun 01, 2021 7.260 7.358 7.234 7.260 824,827 +0.05(+0.68%)
May 28, 2021 7.272 7.312 7.203 7.212 513,967 +0.00(+0.00%)
May 27, 2021 7.368 7.394 7.203 7.212 3,066,529 -0.08(-1.08%)
May 26, 2021 7.264 7.316 7.185 7.290 395,660 +0.07(+0.96%)
May 25, 2021 7.360 7.438 7.212 7.220 449,364 -0.11(-1.54%)
May 24, 2021 7.403 7.438 7.281 7.333 495,236 -0.06(-0.82%)
May 21, 2021 7.473 7.534 7.325 7.394 418,351 -0.01(-0.12%)
May 20, 2021 7.360 7.425 7.194 7.403 581,705 +0.01(+0.12%)
May 19, 2021 7.447 7.490 7.220 7.394 531,847 -0.15(-1.96%)
May 18, 2021 7.725 7.725 7.534 7.542 565,656 -0.13(-1.70%)
May 17, 2021 7.752 7.786 7.603 7.673 285,536 -0.10(-1.23%)
May 14, 2021 7.725 7.804 7.717 7.769 299,341 +0.04(+0.56%)
May 13, 2021 7.603 7.795 7.516 7.725 354,882 +0.08(+1.03%)
May 12, 2021 7.891 7.900 7.586 7.647 413,373 -0.17(-2.23%)
May 11, 2021 7.926 7.952 7.760 7.821 271,943 -0.17(-2.18%)
May 10, 2021 8.291 8.318 7.969 7.995 333,088 -0.23(-2.75%)
May 07, 2021 8.126 8.300 8.082 8.222 266,094 +0.03(+0.43%)
May 06, 2021 8.239 8.239 7.978 8.187 315,940 +0.02(+0.21%)
May 05, 2021 8.239 8.535 8.065 8.170 499,247 -0.47(-5.44%)
May 04, 2021 8.657 8.744 8.596 8.640 147,835 -0.03(-0.40%)
May 03, 2021 8.509 8.744 8.492 8.675 368,519 +0.20(+2.32%)
Apr 30, 2021 8.495 8.556 8.461 8.478 199,594 -0.09(-1.01%)
Apr 29, 2021 8.487 8.652 8.487 8.565 144,767 +0.08(+0.92%)
Apr 28, 2021 8.495 8.582 8.461 8.487 142,566 -0.01(-0.10%)
Apr 27, 2021 8.504 8.582 8.452 8.495 111,378 -0.01(-0.10%)
Apr 26, 2021 8.495 8.591 8.461 8.504 184,796 +0.03(+0.41%)
Apr 23, 2021 8.409 8.546 8.374 8.469 119,387 +0.05(+0.62%)
Apr 22, 2021 8.426 8.547 8.331 8.417 181,206 -0.05(-0.61%)
Apr 21, 2021 8.296 8.478 8.287 8.469 183,453 +0.14(+1.67%)
Apr 20, 2021 8.400 8.461 8.261 8.331 165,173 -0.08(-0.93%)
Apr 19, 2021 8.469 8.495 8.278 8.409 316,437 -0.05(-0.62%)
Apr 16, 2021 8.547 8.582 8.443 8.461 325,780 -0.03(-0.31%)
Apr 15, 2021 8.383 8.487 8.339 8.487 125,827 +0.16(+1.98%)
Apr 14, 2021 8.400 8.501 8.287 8.322 155,934 -0.03(-0.31%)
Apr 13, 2021 8.331 8.435 8.252 8.348 194,827 -0.04(-0.52%)
Apr 12, 2021 8.296 8.417 8.252 8.391 173,118 +0.12(+1.47%)
Apr 09, 2021 8.365 8.365 8.252 8.270 161,104 -0.09(-1.04%)
Apr 08, 2021 8.348 8.391 8.244 8.357 243,214 +0.01(+0.10%)
Apr 07, 2021 8.339 8.417 8.278 8.348 210,187 +0.01(+0.10%)
Apr 06, 2021 8.348 8.443 8.296 8.339 356,426 -0.04(-0.52%)
Apr 05, 2021 8.452 8.472 8.218 8.383 301,426 -0.03(-0.41%)
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.