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

Whitestone REIT (NY: WSR )

11.71 +0.11 (+0.91%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 2, 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 (%)
Aug 31, 2020 5.570 5.570 5.343 5.402 343,056 -0.13(-2.35%)
Aug 28, 2020 5.515 5.557 5.390 5.532 251,301 +0.08(+1.53%)
Aug 27, 2020 5.440 5.586 5.415 5.448 283,497 +0.05(+0.93%)
Aug 26, 2020 5.515 5.524 5.348 5.398 278,373 -0.13(-2.42%)
Aug 25, 2020 5.641 5.682 5.457 5.532 178,471 -0.11(-1.93%)
Aug 24, 2020 5.348 5.641 5.240 5.641 380,006 +0.32(+5.97%)
Aug 21, 2020 5.440 5.448 5.231 5.323 340,453 -0.12(-2.15%)
Aug 20, 2020 5.357 5.582 5.357 5.440 159,924 +0.05(+0.93%)
Aug 19, 2020 5.565 5.641 5.352 5.390 309,555 -0.14(-2.57%)
Aug 18, 2020 5.741 5.741 5.490 5.532 230,737 -0.21(-3.64%)
Aug 17, 2020 5.724 5.774 5.649 5.741 207,398 +0.02(+0.29%)
Aug 14, 2020 5.666 5.799 5.607 5.724 263,985 +0.03(+0.44%)
Aug 13, 2020 5.850 5.941 5.674 5.699 209,154 -0.22(-3.67%)
Aug 12, 2020 6.058 6.075 5.791 5.916 240,624 -0.04(-0.70%)
Aug 11, 2020 6.100 6.184 5.925 5.958 376,895 +0.00(+0.00%)
Aug 10, 2020 5.724 6.000 5.716 5.958 389,277 +0.31(+5.47%)
Aug 07, 2020 5.323 5.712 5.306 5.649 400,047 +0.29(+5.46%)
Aug 06, 2020 5.465 5.574 5.323 5.357 422,712 -0.28(-5.04%)
Aug 05, 2020 5.599 5.657 5.474 5.641 260,662 +0.03(+0.60%)
Aug 04, 2020 5.281 5.616 5.281 5.607 377,000 +0.22(+4.03%)
Aug 03, 2020 5.515 5.515 5.210 5.390 468,729 -0.10(-1.75%)
Jul 31, 2020 5.553 5.585 5.353 5.486 424,316 -0.10(-1.79%)
Jul 30, 2020 5.536 5.656 5.436 5.586 217,297 -0.09(-1.61%)
Jul 29, 2020 5.627 5.677 5.536 5.677 226,313 +0.07(+1.19%)
Jul 28, 2020 5.403 5.652 5.395 5.611 255,214 +0.17(+3.21%)
Jul 27, 2020 5.428 5.444 5.228 5.436 319,053 +0.10(+1.87%)
Jul 24, 2020 5.494 5.561 5.336 5.336 246,385 -0.17(-3.02%)
Jul 23, 2020 5.611 5.611 5.411 5.503 288,374 -0.07(-1.19%)
Jul 22, 2020 5.453 5.611 5.386 5.569 245,872 +0.10(+1.82%)
Jul 21, 2020 5.403 5.528 5.378 5.469 364,529 +0.13(+2.49%)
Jul 20, 2020 5.469 5.503 5.295 5.336 329,904 -0.13(-2.43%)
Jul 17, 2020 5.652 5.652 5.420 5.469 395,322 -0.17(-2.95%)
Jul 16, 2020 5.710 5.714 5.528 5.636 338,840 -0.09(-1.60%)
Jul 15, 2020 5.694 5.802 5.661 5.727 427,254 +0.23(+4.24%)
Jul 14, 2020 5.494 5.636 5.411 5.494 264,787 +0.02(+0.30%)
Jul 13, 2020 5.569 5.644 5.386 5.478 357,526 +0.02(+0.30%)
Jul 10, 2020 5.353 5.544 5.311 5.461 279,709 +0.12(+2.18%)
Jul 09, 2020 5.503 5.553 5.220 5.345 406,445 -0.20(-3.60%)
Jul 08, 2020 5.594 5.644 5.395 5.544 335,785 -0.04(-0.74%)
Jul 07, 2020 5.769 5.769 5.561 5.586 364,997 -0.27(-4.55%)
Jul 06, 2020 6.001 6.026 5.744 5.852 344,637 +0.06(+1.00%)
Jul 02, 2020 6.026 6.134 5.727 5.794 412,767 -0.17(-2.79%)
Jul 01, 2020 5.918 6.085 5.735 5.960 490,443 -0.05(-0.90%)
Jun 30, 2020 5.956 6.113 5.873 6.014 390,031 +0.02(+0.28%)
Jun 29, 2020 5.766 6.039 5.708 5.997 342,776 +0.24(+4.17%)
Jun 26, 2020 5.774 5.840 5.484 5.757 998,407 +0.07(+1.31%)
Jun 25, 2020 5.559 5.791 5.518 5.683 370,121 +0.12(+2.23%)
Jun 24, 2020 5.658 5.716 5.286 5.559 703,140 -0.23(-4.00%)
Jun 23, 2020 5.799 5.948 5.666 5.791 383,848 +0.10(+1.74%)
Jun 22, 2020 5.700 5.749 5.559 5.691 335,677 +0.00(+0.00%)
Jun 19, 2020 6.030 6.047 5.691 5.691 747,083 -0.26(-4.31%)
Jun 18, 2020 5.840 6.047 5.782 5.948 297,417 +0.00(+0.00%)
Jun 17, 2020 6.419 6.462 5.931 5.948 353,549 -0.37(-5.89%)
Jun 16, 2020 6.535 6.535 6.171 6.320 409,296 +0.25(+4.09%)
Jun 15, 2020 5.733 6.163 5.657 6.072 426,679 +0.04(+0.69%)
Jun 12, 2020 5.824 6.039 5.724 6.030 416,456 +0.55(+9.95%)
Jun 11, 2020 5.873 6.064 5.468 5.484 664,578 -0.99(-15.33%)
Jun 10, 2020 6.717 6.800 6.221 6.477 578,025 -0.22(-3.33%)
Jun 09, 2020 7.089 7.139 6.676 6.700 689,879 -0.87(-11.48%)
Jun 08, 2020 6.825 7.586 6.820 7.569 914,858 +0.91(+13.66%)
Jun 05, 2020 6.601 6.882 6.552 6.659 681,562 +0.39(+6.20%)
Jun 04, 2020 5.658 6.411 5.600 6.270 900,514 +0.62(+10.98%)
Jun 03, 2020 5.344 5.741 5.344 5.650 566,690 +0.37(+7.05%)
Jun 02, 2020 5.311 5.360 5.228 5.278 290,525 +0.10(+1.92%)
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.