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

Whitestone REIT (NY: WSR )

12.47 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2023 9.460 9.460 9.230 9.316 266,716 -0.04(-0.41%)
Jun 29, 2023 9.153 9.374 9.126 9.354 303,982 +0.19(+2.10%)
Jun 28, 2023 9.268 9.268 9.119 9.162 230,405 -0.12(-1.24%)
Jun 27, 2023 9.143 9.282 9.114 9.278 255,021 +0.15(+1.68%)
Jun 26, 2023 8.970 9.172 8.922 9.124 251,294 +0.12(+1.28%)
Jun 23, 2023 9.018 9.181 8.965 9.009 1,378,887 -0.12(-1.37%)
Jun 22, 2023 9.230 9.230 8.989 9.133 271,254 -0.09(-0.94%)
Jun 21, 2023 9.326 9.345 9.210 9.220 241,705 -0.16(-1.74%)
Jun 20, 2023 9.402 9.460 9.263 9.383 261,390 -0.05(-0.51%)
Jun 16, 2023 9.354 9.450 9.249 9.431 675,892 +0.15(+1.66%)
Jun 15, 2023 9.181 9.278 9.124 9.278 207,900 +0.07(+0.73%)
Jun 14, 2023 9.412 9.479 9.177 9.210 266,727 -0.18(-1.94%)
Jun 13, 2023 9.297 9.450 9.249 9.393 338,872 +0.08(+0.82%)
Jun 12, 2023 9.220 9.326 9.162 9.316 229,219 +0.09(+0.94%)
Jun 09, 2023 9.124 9.287 9.124 9.230 284,954 +0.16(+1.80%)
Jun 08, 2023 9.181 9.181 8.989 9.066 372,457 -0.12(-1.26%)
Jun 07, 2023 8.941 9.210 8.893 9.181 360,885 +0.33(+3.69%)
Jun 06, 2023 8.509 8.869 8.490 8.855 277,471 +0.36(+4.18%)
Jun 05, 2023 8.653 8.672 8.495 8.500 291,412 -0.19(-2.21%)
Jun 02, 2023 8.528 8.720 8.519 8.692 365,442 +0.29(+3.43%)
Jun 01, 2023 8.432 8.471 8.298 8.404 294,377 +0.01(+0.11%)
May 31, 2023 8.365 8.418 8.284 8.394 243,108 +0.02(+0.23%)
May 30, 2023 8.337 8.423 8.317 8.375 257,517 +0.05(+0.57%)
May 26, 2023 8.193 8.356 8.193 8.327 255,842 +0.12(+1.52%)
May 25, 2023 8.327 8.375 8.165 8.203 327,878 -0.14(-1.72%)
May 24, 2023 8.518 8.518 8.337 8.346 323,027 -0.18(-2.13%)
May 23, 2023 8.509 8.652 8.499 8.528 383,673 +0.03(+0.34%)
May 22, 2023 8.308 8.518 8.260 8.499 421,158 +0.27(+3.25%)
May 19, 2023 8.308 8.317 8.136 8.231 786,389 +0.03(+0.35%)
May 18, 2023 8.021 8.255 7.992 8.203 386,400 +0.14(+1.78%)
May 17, 2023 7.926 8.078 7.849 8.059 310,101 +0.20(+2.55%)
May 16, 2023 8.040 8.117 7.849 7.859 328,689 -0.23(-2.84%)
May 15, 2023 8.117 8.169 8.026 8.088 389,573 -0.03(-0.35%)
May 12, 2023 8.145 8.222 8.069 8.117 350,305 +0.02(+0.24%)
May 11, 2023 8.126 8.251 8.088 8.098 303,052 -0.10(-1.17%)
May 10, 2023 8.260 8.404 8.155 8.193 348,878 +0.06(+0.71%)
May 09, 2023 8.136 8.241 8.117 8.136 286,051 -0.05(-0.58%)
May 08, 2023 8.289 8.317 8.107 8.184 280,040 -0.10(-1.15%)
May 05, 2023 8.241 8.351 8.218 8.279 253,329 +0.16(+2.00%)
May 04, 2023 8.193 8.231 7.992 8.117 290,778 -0.14(-1.74%)
May 03, 2023 8.069 8.442 7.935 8.260 472,269 +0.16(+2.01%)
May 02, 2023 8.308 8.317 8.050 8.098 303,779 -0.28(-3.31%)
May 01, 2023 8.509 8.595 8.317 8.375 374,990 -0.14(-1.68%)
Apr 28, 2023 8.471 8.585 8.433 8.518 306,424 +0.09(+1.02%)
Apr 27, 2023 8.309 8.480 8.295 8.433 311,809 +0.12(+1.49%)
Apr 26, 2023 8.337 8.404 8.271 8.309 317,449 -0.10(-1.13%)
Apr 25, 2023 8.404 8.456 8.353 8.404 273,624 -0.06(-0.67%)
Apr 24, 2023 8.547 8.580 8.414 8.461 281,471 -0.09(-1.00%)
Apr 21, 2023 8.604 8.632 8.490 8.547 246,293 -0.04(-0.44%)
Apr 20, 2023 8.709 8.732 8.518 8.585 344,410 -0.14(-1.64%)
Apr 19, 2023 8.680 8.785 8.556 8.728 287,024 +0.01(+0.11%)
Apr 18, 2023 8.842 8.842 8.647 8.718 222,624 -0.09(-0.97%)
Apr 17, 2023 8.613 8.804 8.604 8.804 264,134 +0.18(+2.10%)
Apr 14, 2023 8.613 8.661 8.509 8.623 438,994 +0.04(+0.44%)
Apr 13, 2023 8.499 8.594 8.461 8.585 450,832 +0.12(+1.46%)
Apr 12, 2023 8.518 8.594 8.409 8.461 763,818 +0.10(+1.14%)
Apr 11, 2023 8.423 8.442 8.318 8.366 318,298 -0.02(-0.23%)
Apr 10, 2023 8.433 8.471 8.261 8.385 260,670 -0.07(-0.79%)
Apr 06, 2023 8.366 8.471 8.337 8.452 259,627 +0.15(+1.83%)
Apr 05, 2023 8.347 8.395 8.280 8.299 238,731 -0.09(-1.02%)
Apr 04, 2023 8.594 8.594 8.323 8.385 362,499 -0.17(-2.00%)
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.