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

Whitestone REIT (NY: WSR )

11.58 -0.20 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 7.871 7.972 7.815 7.815 326,632 +0.02(+0.24%)
Sep 29, 2022 7.991 8.023 7.575 7.797 555,752 -0.29(-3.54%)
Sep 28, 2022 7.981 8.166 7.935 8.083 203,539 +0.14(+1.74%)
Sep 27, 2022 7.944 8.083 7.835 7.944 325,032 +0.02(+0.23%)
Sep 26, 2022 8.332 8.369 7.861 7.926 324,984 -0.48(-5.71%)
Sep 23, 2022 8.397 8.480 8.286 8.406 354,916 -0.14(-1.62%)
Sep 22, 2022 8.628 8.748 8.503 8.545 422,855 -0.13(-1.49%)
Sep 21, 2022 8.924 8.998 8.674 8.674 250,373 -0.26(-2.90%)
Sep 20, 2022 8.887 8.942 8.683 8.933 355,870 -0.11(-1.23%)
Sep 19, 2022 9.007 9.081 9.007 9.044 292,572 -0.04(-0.41%)
Sep 16, 2022 9.099 9.173 9.007 9.081 692,270 -0.05(-0.51%)
Sep 15, 2022 9.182 9.302 9.127 9.127 224,962 -0.09(-1.00%)
Sep 14, 2022 9.173 9.275 9.136 9.219 285,033 +0.00(+0.00%)
Sep 13, 2022 9.293 9.386 9.155 9.219 234,649 -0.22(-2.35%)
Sep 12, 2022 9.395 9.478 9.367 9.441 241,941 +0.06(+0.69%)
Sep 09, 2022 9.099 9.386 9.062 9.376 341,724 +0.37(+4.10%)
Sep 08, 2022 9.062 9.118 8.871 9.007 363,061 -0.08(-0.91%)
Sep 07, 2022 8.942 9.099 8.905 9.090 218,261 +0.08(+0.92%)
Sep 06, 2022 9.201 9.229 8.859 9.007 395,816 -0.15(-1.61%)
Sep 02, 2022 9.192 9.330 9.127 9.155 314,091 +0.00(+0.00%)
Sep 01, 2022 9.026 9.247 8.971 9.155 408,737 +0.10(+1.12%)
Aug 31, 2022 9.118 9.122 8.938 9.053 405,151 -0.03(-0.30%)
Aug 30, 2022 9.385 9.412 9.049 9.081 354,414 -0.36(-3.80%)
Aug 29, 2022 9.532 9.550 9.421 9.440 177,426 -0.15(-1.54%)
Aug 26, 2022 9.707 9.762 9.587 9.587 195,778 -0.13(-1.33%)
Aug 25, 2022 9.559 9.753 9.559 9.716 203,659 +0.09(+0.96%)
Aug 24, 2022 9.633 9.714 9.550 9.624 159,113 +0.05(+0.48%)
Aug 23, 2022 9.541 9.665 9.504 9.578 166,958 -0.01(-0.10%)
Aug 22, 2022 9.753 9.771 9.569 9.587 189,127 -0.26(-2.62%)
Aug 19, 2022 9.900 9.937 9.734 9.845 277,509 -0.10(-1.02%)
Aug 18, 2022 10.07 10.13 9.937 9.946 184,848 -0.06(-0.64%)
Aug 17, 2022 10.17 10.17 9.900 10.01 326,182 -0.27(-2.60%)
Aug 16, 2022 10.27 10.36 10.19 10.28 267,489 +0.05(+0.45%)
Aug 15, 2022 10.28 10.35 10.09 10.23 200,745 -0.05(-0.45%)
Aug 12, 2022 10.24 10.39 10.24 10.28 316,388 +0.09(+0.90%)
Aug 11, 2022 10.01 10.22 9.964 10.19 287,481 +0.22(+2.22%)
Aug 10, 2022 9.863 10.00 9.845 9.964 251,204 +0.17(+1.69%)
Aug 09, 2022 9.854 9.854 9.688 9.799 216,353 +0.01(+0.09%)
Aug 08, 2022 9.688 9.973 9.679 9.789 392,154 +0.18(+1.92%)
Aug 05, 2022 9.569 9.624 9.463 9.605 195,433 -0.03(-0.29%)
Aug 04, 2022 9.670 9.785 9.569 9.633 281,048 -0.04(-0.38%)
Aug 03, 2022 9.973 10.08 9.504 9.670 572,750 -0.43(-4.28%)
Aug 02, 2022 10.25 10.33 10.10 10.10 173,154 -0.17(-1.61%)
Aug 01, 2022 10.26 10.35 10.13 10.27 244,451 -0.03(-0.27%)
Jul 29, 2022 10.37 10.41 10.27 10.30 243,849 -0.12(-1.14%)
Jul 28, 2022 10.17 10.45 10.09 10.41 294,902 +0.33(+3.27%)
Jul 27, 2022 10.02 10.14 10.02 10.08 241,135 +0.05(+0.55%)
Jul 26, 2022 9.956 10.13 9.929 10.03 173,654 +0.10(+1.02%)
Jul 25, 2022 9.901 10.03 9.865 9.929 218,764 +0.08(+0.84%)
Jul 22, 2022 9.855 9.947 9.736 9.846 289,359 -0.02(-0.19%)
Jul 21, 2022 9.901 9.975 9.677 9.865 248,401 -0.13(-1.28%)
Jul 20, 2022 9.993 10.12 9.773 9.993 373,843 +0.00(+0.00%)
Jul 19, 2022 9.819 10.05 9.783 9.993 351,825 +0.29(+3.02%)
Jul 18, 2022 9.626 9.709 9.516 9.700 229,208 +0.18(+1.93%)
Jul 15, 2022 9.571 9.571 9.324 9.516 621,279 +0.14(+1.47%)
Jul 14, 2022 9.149 9.397 9.021 9.379 344,599 +0.15(+1.59%)
Jul 13, 2022 9.324 9.407 9.218 9.232 236,337 -0.17(-1.85%)
Jul 12, 2022 9.278 9.461 9.223 9.406 595,125 +0.09(+0.98%)
Jul 11, 2022 9.480 9.608 9.296 9.315 348,628 -0.19(-2.03%)
Jul 08, 2022 9.553 9.645 9.461 9.507 221,384 -0.07(-0.77%)
Jul 07, 2022 9.700 9.865 9.544 9.580 324,751 +0.22(+2.35%)
Jul 06, 2022 9.608 9.745 9.305 9.360 337,490 -0.38(-3.86%)
Jul 05, 2022 9.782 9.782 9.535 9.736 316,485 -0.19(-1.94%)
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.