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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2022 10.70 10.85 10.50 10.63 654,842 -0.23(-2.16%)
Feb 25, 2022 10.64 10.91 10.69 10.86 564,733 +0.26(+2.47%)
Feb 24, 2022 10.56 10.63 10.28 10.60 977,739 -0.14(-1.34%)
Feb 23, 2022 10.83 11.09 10.72 10.74 1,092,218 -0.06(-0.58%)
Feb 22, 2022 10.82 10.87 10.63 10.81 1,165,156 -0.07(-0.66%)
Feb 18, 2022 10.88 0 +0.22(+2.03%)
Feb 17, 2022 10.60 10.72 10.43 10.66 805,358 -0.01(-0.09%)
Feb 16, 2022 10.27 10.73 10.25 10.67 874,269 +0.46(+4.51%)
Feb 15, 2022 10.14 10.37 10.11 10.21 699,437 +0.08(+0.80%)
Feb 14, 2022 9.345 10.30 9.327 10.13 2,236,005 +0.88(+9.56%)
Feb 11, 2022 9.110 9.264 9.052 9.246 647,324 +0.19(+2.09%)
Feb 10, 2022 9.056 9.232 9.002 9.056 414,617 -0.09(-0.99%)
Feb 09, 2022 9.137 9.210 9.079 9.146 289,095 +0.08(+0.90%)
Feb 08, 2022 9.070 9.146 8.989 9.065 404,266 +0.00(+0.00%)
Feb 07, 2022 9.056 9.151 9.047 9.065 319,998 +0.01(+0.10%)
Feb 04, 2022 9.074 9.146 8.876 9.056 476,031 -0.09(-0.99%)
Feb 03, 2022 9.201 9.146 388,326 -0.11(-1.17%)
Feb 02, 2022 9.083 9.264 9.083 9.255 448,761 +0.17(+1.89%)
Feb 01, 2022 9.183 9.237 9.011 9.083 428,023 -0.09(-1.02%)
Jan 31, 2022 9.042 9.222 9.177 615,324 +0.14(+1.59%)
Jan 28, 2022 8.917 9.033 8.757 9.033 631,697 +0.05(+0.60%)
Jan 27, 2022 9.105 9.249 8.971 8.980 793,610 -0.09(-0.99%)
Jan 26, 2022 9.519 9.681 9.051 9.069 885,732 -0.39(-4.09%)
Jan 25, 2022 9.213 9.505 9.078 9.456 1,104,904 +0.15(+1.64%)
Jan 24, 2022 9.204 9.339 8.811 9.303 2,004,606 +0.04(+0.39%)
Jan 21, 2022 9.150 9.321 8.989 9.267 1,170,334 +0.04(+0.49%)
Jan 20, 2022 9.051 9.290 9.006 9.222 1,065,587 +0.13(+1.38%)
Jan 19, 2022 9.015 9.200 8.899 9.096 774,539 +0.05(+0.60%)
Jan 18, 2022 9.150 9.159 9.006 9.042 269,086 -0.11(-1.18%)
Jan 14, 2022 9.150 0 -0.11(-1.17%)
Jan 13, 2022 9.078 9.348 9.024 9.258 411,798 +0.24(+2.69%)
Jan 12, 2022 9.042 9.087 8.962 9.015 329,009 -0.03(-0.30%)
Jan 11, 2022 9.141 9.195 8.953 9.042 465,143 -0.10(-1.08%)
Jan 10, 2022 9.240 9.308 9.105 9.141 407,700 -0.09(-0.97%)
Jan 07, 2022 9.312 9.438 9.231 9.231 430,138 -0.09(-0.96%)
Jan 06, 2022 9.033 9.321 9.024 9.321 593,288 +0.31(+3.39%)
Jan 05, 2022 9.204 9.285 8.980 9.015 464,637 -0.16(-1.76%)
Jan 04, 2022 9.159 9.258 9.132 9.177 450,755 +0.05(+0.59%)
Jan 03, 2022 9.078 9.213 9.002 9.123 478,699 +0.05(+0.55%)
Dec 31, 2021 9.073 9.118 9.010 9.073 382,877 +0.04(+0.40%)
Dec 30, 2021 9.046 9.136 9.002 9.037 446,573 +0.04(+0.40%)
Dec 29, 2021 8.930 9.019 8.822 9.002 384,063 +0.07(+0.80%)
Dec 28, 2021 8.921 9.010 8.867 8.930 327,895 +0.02(+0.20%)
Dec 27, 2021 8.796 8.912 8.706 8.912 307,939 +0.06(+0.71%)
Dec 23, 2021 8.885 8.966 8.822 8.849 283,466 -0.03(-0.30%)
Dec 22, 2021 8.751 8.876 8.697 8.876 434,960 +0.15(+1.75%)
Dec 21, 2021 8.554 8.796 8.536 8.724 515,015 +0.25(+2.96%)
Dec 20, 2021 8.366 8.473 8.195 8.473 602,755 -0.04(-0.42%)
Dec 17, 2021 8.401 8.527 8.280 8.509 1,771,842 +0.04(+0.42%)
Dec 16, 2021 8.563 8.643 8.366 8.473 590,585 -0.03(-0.32%)
Dec 15, 2021 8.375 8.509 8.195 8.500 763,766 +0.12(+1.39%)
Dec 14, 2021 8.330 8.482 8.330 8.383 549,090 +0.04(+0.43%)
Dec 13, 2021 8.598 8.652 8.339 8.348 519,053 -0.29(-3.32%)
Dec 10, 2021 8.742 8.804 8.607 8.634 509,877 -0.08(-0.92%)
Dec 09, 2021 8.831 8.831 8.706 8.715 314,283 -0.22(-2.51%)
Dec 08, 2021 8.751 8.984 8.751 8.939 429,457 +0.17(+1.94%)
Dec 07, 2021 8.840 8.899 8.742 8.769 438,088 -0.01(-0.10%)
Dec 06, 2021 8.545 8.872 8.518 8.778 475,467 +0.33(+3.92%)
Dec 03, 2021 8.428 8.518 8.375 8.446 393,673 +0.04(+0.53%)
Dec 02, 2021 8.195 8.473 8.186 8.401 500,634 +0.29(+3.53%)
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.