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

Whitestone REIT (NY: WSR )

11.64 +0.18 (+1.61%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 1, 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, 2021 8.602 8.699 8.527 8.655 622,592 +0.05(+0.62%)
Aug 30, 2021 8.822 8.822 8.522 8.602 527,094 -0.26(-2.89%)
Aug 27, 2021 8.646 8.858 8.633 8.858 791,270 +0.30(+3.51%)
Aug 26, 2021 8.628 8.672 8.505 8.558 448,577 -0.08(-0.92%)
Aug 25, 2021 8.505 8.690 8.399 8.637 457,384 +0.15(+1.77%)
Aug 24, 2021 8.461 8.514 8.364 8.487 334,447 +0.06(+0.73%)
Aug 23, 2021 8.514 8.593 8.359 8.425 443,559 -0.04(-0.52%)
Aug 20, 2021 8.178 8.505 8.152 8.469 520,079 +0.25(+3.00%)
Aug 19, 2021 8.222 8.309 8.090 8.222 503,454 -0.12(-1.48%)
Aug 18, 2021 8.328 8.487 8.258 8.346 534,262 -0.04(-0.53%)
Aug 17, 2021 8.505 8.505 8.161 8.390 798,913 -0.15(-1.76%)
Aug 16, 2021 8.364 8.593 8.231 8.540 1,089,357 +0.23(+2.76%)
Aug 13, 2021 8.161 8.346 8.117 8.311 381,404 +0.14(+1.73%)
Aug 12, 2021 8.099 8.178 8.046 8.169 373,407 +0.06(+0.76%)
Aug 11, 2021 8.143 8.187 7.980 8.108 520,155 -0.04(-0.54%)
Aug 10, 2021 8.196 8.240 8.081 8.152 280,699 -0.03(-0.32%)
Aug 09, 2021 8.231 8.231 8.011 8.178 637,492 -0.04(-0.54%)
Aug 06, 2021 8.258 8.372 8.143 8.222 358,908 -0.06(-0.75%)
Aug 05, 2021 7.931 8.328 7.883 8.284 626,818 +0.50(+6.46%)
Aug 04, 2021 7.772 7.887 7.631 7.781 683,543 -0.01(-0.11%)
Aug 03, 2021 7.728 7.790 7.525 7.790 616,440 +0.12(+1.61%)
Aug 02, 2021 7.878 8.025 7.640 7.667 651,805 -0.11(-1.41%)
Jul 30, 2021 7.644 7.855 7.627 7.776 1,100,597 +0.12(+1.61%)
Jul 29, 2021 7.767 7.838 7.636 7.653 480,696 +0.04(+0.58%)
Jul 28, 2021 7.653 7.706 7.495 7.609 686,163 +0.03(+0.35%)
Jul 27, 2021 7.556 7.596 7.425 7.583 517,566 +0.01(+0.12%)
Jul 26, 2021 7.117 7.600 7.117 7.574 1,245,150 +0.46(+6.42%)
Jul 23, 2021 7.100 7.144 7.021 7.117 159,749 +0.05(+0.75%)
Jul 22, 2021 7.161 7.161 6.999 7.064 327,892 -0.11(-1.47%)
Jul 21, 2021 7.117 7.240 7.117 7.170 261,247 +0.13(+1.87%)
Jul 20, 2021 6.792 7.152 6.766 7.038 530,559 +0.28(+4.16%)
Jul 19, 2021 6.897 6.915 6.643 6.757 916,532 -0.24(-3.39%)
Jul 16, 2021 7.100 7.117 6.950 6.994 413,680 -0.04(-0.62%)
Jul 15, 2021 7.029 7.082 6.985 7.038 345,193 +0.01(+0.12%)
Jul 14, 2021 7.056 7.117 6.963 7.029 477,127 +0.03(+0.38%)
Jul 13, 2021 7.144 7.152 6.972 7.003 528,236 -0.17(-2.33%)
Jul 12, 2021 7.091 7.196 7.042 7.170 485,972 +0.04(+0.62%)
Jul 09, 2021 6.880 7.135 6.862 7.126 667,914 +0.35(+5.19%)
Jul 08, 2021 6.845 6.941 6.722 6.774 620,899 -0.18(-2.53%)
Jul 07, 2021 6.985 7.038 6.889 6.950 402,981 -0.07(-1.00%)
Jul 06, 2021 7.126 7.126 6.818 7.021 919,630 -0.08(-1.11%)
Jul 02, 2021 7.231 7.319 7.082 7.100 381,677 -0.13(-1.82%)
Jul 01, 2021 7.249 7.306 7.152 7.231 469,085 +0.01(+0.19%)
Jun 30, 2021 7.261 7.314 7.217 7.217 369,171 -0.04(-0.60%)
Jun 29, 2021 7.305 7.384 7.252 7.261 353,370 -0.03(-0.36%)
Jun 28, 2021 7.349 7.392 7.104 7.287 906,324 -0.02(-0.24%)
Jun 25, 2021 7.217 7.419 7.182 7.305 1,080,675 +0.07(+0.97%)
Jun 24, 2021 7.209 7.248 7.095 7.235 470,783 +0.05(+0.73%)
Jun 23, 2021 7.235 7.366 7.182 7.182 473,197 -0.03(-0.48%)
Jun 22, 2021 7.279 7.305 7.182 7.217 358,707 -0.07(-0.96%)
Jun 21, 2021 7.130 7.410 7.104 7.287 1,075,819 +0.22(+3.09%)
Jun 18, 2021 7.322 7.340 7.060 7.069 1,175,845 -0.34(-4.60%)
Jun 17, 2021 7.550 7.550 7.235 7.410 633,719 -0.14(-1.85%)
Jun 16, 2021 7.567 7.668 7.506 7.550 454,787 -0.03(-0.46%)
Jun 15, 2021 7.567 7.655 7.524 7.585 481,244 +0.00(+0.00%)
Jun 14, 2021 7.567 7.637 7.401 7.585 695,221 +0.00(+0.00%)
Jun 11, 2021 7.576 7.611 7.524 7.585 513,067 +0.07(+0.93%)
Jun 10, 2021 7.690 7.728 7.401 7.515 727,715 -0.14(-1.83%)
Jun 09, 2021 7.611 7.799 7.611 7.655 713,587 +0.10(+1.39%)
Jun 08, 2021 7.392 7.629 7.296 7.550 1,010,152 +0.21(+2.86%)
Jun 07, 2021 7.279 7.480 7.279 7.340 607,311 +0.08(+1.08%)
Jun 04, 2021 7.322 7.357 7.226 7.261 501,857 -0.08(-1.07%)
Jun 03, 2021 7.252 7.420 7.252 7.340 736,648 +0.07(+0.96%)
Jun 02, 2021 7.357 7.431 7.261 7.270 599,139 +0.01(+0.12%)
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.