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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.590 5.590 5.362 5.421 341,825 -0.13(-2.35%)
Aug 28, 2020 5.535 5.577 5.409 5.552 250,399 +0.08(+1.53%)
Aug 27, 2020 5.460 5.606 5.435 5.468 282,480 +0.05(+0.93%)
Aug 26, 2020 5.535 5.544 5.367 5.418 277,375 -0.13(-2.42%)
Aug 25, 2020 5.661 5.703 5.476 5.552 177,831 -0.11(-1.93%)
Aug 24, 2020 5.367 5.661 5.258 5.661 378,643 +0.32(+5.97%)
Aug 21, 2020 5.460 5.468 5.250 5.342 339,232 -0.12(-2.15%)
Aug 20, 2020 5.376 5.602 5.376 5.460 159,350 +0.05(+0.93%)
Aug 19, 2020 5.585 5.661 5.372 5.409 308,444 -0.14(-2.57%)
Aug 18, 2020 5.762 5.762 5.510 5.552 229,909 -0.21(-3.64%)
Aug 17, 2020 5.745 5.795 5.669 5.762 206,654 +0.02(+0.29%)
Aug 14, 2020 5.686 5.820 5.627 5.745 263,039 +0.03(+0.44%)
Aug 13, 2020 5.871 5.963 5.694 5.720 208,404 -0.22(-3.67%)
Aug 12, 2020 6.080 6.097 5.812 5.938 239,761 -0.04(-0.70%)
Aug 11, 2020 6.122 6.206 5.946 5.980 375,543 +0.00(+0.00%)
Aug 10, 2020 5.745 6.022 5.736 5.980 387,881 +0.31(+5.47%)
Aug 07, 2020 5.342 5.732 5.325 5.669 398,612 +0.29(+5.46%)
Aug 06, 2020 5.485 5.594 5.342 5.376 421,196 -0.29(-5.04%)
Aug 05, 2020 5.619 5.678 5.493 5.661 259,727 +0.03(+0.60%)
Aug 04, 2020 5.300 5.636 5.300 5.627 375,648 +0.22(+4.03%)
Aug 03, 2020 5.535 5.535 5.229 5.409 467,048 -0.10(-1.75%)
Jul 31, 2020 5.573 5.605 5.372 5.506 422,794 -0.10(-1.79%)
Jul 30, 2020 5.556 5.677 5.456 5.606 216,518 -0.09(-1.61%)
Jul 29, 2020 5.648 5.698 5.556 5.698 225,501 +0.07(+1.19%)
Jul 28, 2020 5.422 5.673 5.414 5.631 254,298 +0.18(+3.21%)
Jul 27, 2020 5.447 5.464 5.247 5.456 317,908 +0.10(+1.87%)
Jul 24, 2020 5.514 5.581 5.356 5.356 245,501 -0.17(-3.02%)
Jul 23, 2020 5.631 5.631 5.431 5.522 287,339 -0.07(-1.19%)
Jul 22, 2020 5.472 5.631 5.406 5.589 244,990 +0.10(+1.82%)
Jul 21, 2020 5.422 5.548 5.397 5.489 363,222 +0.13(+2.49%)
Jul 20, 2020 5.489 5.522 5.314 5.356 328,721 -0.13(-2.43%)
Jul 17, 2020 5.673 5.673 5.439 5.489 393,904 -0.17(-2.95%)
Jul 16, 2020 5.731 5.735 5.548 5.656 337,625 -0.09(-1.60%)
Jul 15, 2020 5.714 5.823 5.681 5.748 425,721 +0.23(+4.24%)
Jul 14, 2020 5.514 5.656 5.431 5.514 263,837 +0.02(+0.30%)
Jul 13, 2020 5.589 5.664 5.406 5.497 356,244 +0.02(+0.30%)
Jul 10, 2020 5.372 5.564 5.331 5.481 278,706 +0.12(+2.18%)
Jul 09, 2020 5.522 5.573 5.239 5.364 404,987 -0.20(-3.60%)
Jul 08, 2020 5.614 5.664 5.414 5.564 334,580 -0.04(-0.74%)
Jul 07, 2020 5.789 5.789 5.581 5.606 363,688 -0.27(-4.55%)
Jul 06, 2020 6.023 6.048 5.764 5.873 343,401 +0.06(+1.00%)
Jul 02, 2020 6.048 6.156 5.748 5.814 411,286 -0.17(-2.79%)
Jul 01, 2020 5.940 6.106 5.756 5.981 488,684 -0.05(-0.90%)
Jun 30, 2020 5.977 6.135 5.894 6.036 388,632 +0.02(+0.28%)
Jun 29, 2020 5.786 6.060 5.729 6.019 341,547 +0.24(+4.17%)
Jun 26, 2020 5.795 5.861 5.504 5.778 994,826 +0.07(+1.31%)
Jun 25, 2020 5.579 5.811 5.537 5.703 368,794 +0.12(+2.23%)
Jun 24, 2020 5.679 5.737 5.305 5.579 700,618 -0.23(-4.00%)
Jun 23, 2020 5.820 5.969 5.687 5.811 382,471 +0.10(+1.74%)
Jun 22, 2020 5.720 5.770 5.579 5.712 334,473 +0.00(+0.00%)
Jun 19, 2020 6.052 6.069 5.712 5.712 744,403 -0.26(-4.31%)
Jun 18, 2020 5.861 6.069 5.803 5.969 296,350 +0.00(+0.00%)
Jun 17, 2020 6.442 6.485 5.952 5.969 352,281 -0.37(-5.89%)
Jun 16, 2020 6.559 6.559 6.193 6.343 407,828 +0.25(+4.09%)
Jun 15, 2020 5.753 6.185 5.678 6.094 425,149 +0.04(+0.69%)
Jun 12, 2020 5.845 6.060 5.745 6.052 414,962 +0.55(+9.95%)
Jun 11, 2020 5.894 6.085 5.488 5.504 662,194 -1.00(-15.33%)
Jun 10, 2020 6.741 6.824 6.243 6.500 575,952 -0.22(-3.33%)
Jun 09, 2020 7.115 7.165 6.700 6.725 687,404 -0.87(-11.48%)
Jun 08, 2020 6.849 7.613 6.845 7.596 911,577 +0.91(+13.66%)
Jun 05, 2020 6.625 6.907 6.575 6.683 679,117 +0.39(+6.20%)
Jun 04, 2020 5.679 6.434 5.620 6.293 897,284 +0.62(+10.98%)
Jun 03, 2020 5.363 5.762 5.363 5.670 564,657 +0.37(+7.05%)
Jun 02, 2020 5.330 5.380 5.247 5.297 289,483 +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.