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

Whitestone REIT (NY: WSR )

11.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 30, 2022 8.930 9.080 8.902 9.024 263,306 +0.07(+0.84%)
Dec 29, 2022 8.902 9.005 8.862 8.949 158,058 +0.16(+1.81%)
Dec 28, 2022 9.005 9.070 8.729 8.790 228,280 -0.19(-2.09%)
Dec 27, 2022 8.996 9.010 8.930 8.977 89,830 -0.02(-0.21%)
Dec 23, 2022 8.799 9.033 8.799 8.996 134,566 +0.12(+1.37%)
Dec 22, 2022 8.874 8.883 8.696 8.874 196,383 -0.05(-0.52%)
Dec 21, 2022 8.799 9.080 8.799 8.921 187,444 +0.16(+1.82%)
Dec 20, 2022 8.893 8.930 8.729 8.762 283,173 -0.20(-2.19%)
Dec 19, 2022 8.949 9.043 8.893 8.958 254,647 +0.05(+0.53%)
Dec 16, 2022 8.893 9.071 8.855 8.912 1,259,407 -0.05(-0.52%)
Dec 15, 2022 9.071 9.089 8.921 8.958 227,783 -0.16(-1.75%)
Dec 14, 2022 9.183 9.295 9.052 9.117 247,967 -0.12(-1.32%)
Dec 13, 2022 9.230 9.408 9.052 9.239 430,757 +0.26(+2.92%)
Dec 12, 2022 9.099 9.114 8.883 8.977 407,477 -0.10(-1.13%)
Dec 09, 2022 9.024 9.192 9.024 9.080 138,915 +0.06(+0.62%)
Dec 08, 2022 9.117 9.239 9.000 9.024 178,154 -0.02(-0.21%)
Dec 07, 2022 9.052 9.230 8.977 9.043 284,460 -0.07(-0.82%)
Dec 06, 2022 9.024 9.117 8.986 9.117 316,154 +0.17(+1.88%)
Dec 05, 2022 9.080 9.089 8.888 8.949 255,068 -0.23(-2.55%)
Dec 02, 2022 8.958 9.291 8.958 9.183 224,013 +0.07(+0.82%)
Dec 01, 2022 9.108 9.286 9.043 9.108 242,495 +0.04(+0.41%)
Nov 30, 2022 8.894 9.145 8.828 9.071 435,290 +0.14(+1.57%)
Nov 29, 2022 8.763 8.949 8.726 8.931 258,708 +0.25(+2.90%)
Nov 28, 2022 8.763 8.949 8.632 8.679 218,570 -0.09(-1.06%)
Nov 25, 2022 8.744 8.884 8.716 8.772 132,704 +0.11(+1.29%)
Nov 23, 2022 8.763 8.800 8.586 8.660 162,277 -0.13(-1.48%)
Nov 22, 2022 8.810 8.866 8.726 8.791 195,303 +0.05(+0.53%)
Nov 21, 2022 8.726 8.763 8.567 8.744 197,456 -0.02(-0.21%)
Nov 18, 2022 8.744 8.852 8.670 8.763 225,942 +0.25(+2.96%)
Nov 17, 2022 8.446 8.567 8.399 8.511 217,952 -0.01(-0.11%)
Nov 16, 2022 8.577 8.670 8.483 8.521 156,283 -0.13(-1.51%)
Nov 15, 2022 8.614 8.810 8.586 8.651 189,414 +0.09(+1.09%)
Nov 14, 2022 8.623 8.735 8.418 8.558 190,412 -0.16(-1.82%)
Nov 11, 2022 8.744 8.904 8.651 8.716 268,311 -0.06(-0.64%)
Nov 10, 2022 8.707 8.959 8.642 8.772 319,015 +0.38(+4.56%)
Nov 09, 2022 8.418 8.623 8.367 8.390 179,608 -0.16(-1.85%)
Nov 08, 2022 8.586 8.642 8.483 8.549 174,515 +0.02(+0.22%)
Nov 07, 2022 8.679 8.763 8.399 8.530 252,483 -0.12(-1.40%)
Nov 04, 2022 8.334 8.670 8.316 8.651 212,626 +0.43(+5.22%)
Nov 03, 2022 8.306 8.390 8.017 8.222 316,720 -0.13(-1.56%)
Nov 02, 2022 8.623 8.688 8.325 8.353 430,595 -0.37(-4.27%)
Nov 01, 2022 8.856 8.875 8.670 8.726 272,660 -0.01(-0.11%)
Oct 31, 2022 8.772 8.805 8.679 8.735 314,817 -0.06(-0.63%)
Oct 28, 2022 8.596 8.809 8.503 8.791 246,548 +0.25(+2.93%)
Oct 27, 2022 8.531 8.638 8.484 8.540 204,572 +0.08(+0.99%)
Oct 26, 2022 8.466 8.563 8.317 8.457 197,074 +0.07(+0.89%)
Oct 25, 2022 8.104 8.480 8.048 8.382 199,954 +0.31(+3.79%)
Oct 24, 2022 8.067 8.104 7.946 8.076 180,120 +0.06(+0.81%)
Oct 21, 2022 7.918 8.076 7.844 8.011 188,291 +0.15(+1.89%)
Oct 20, 2022 7.900 8.011 7.825 7.862 188,288 -0.05(-0.59%)
Oct 19, 2022 7.992 8.025 7.770 7.909 204,052 -0.24(-2.96%)
Oct 18, 2022 8.122 8.289 8.057 8.150 197,340 +0.14(+1.74%)
Oct 17, 2022 7.900 8.067 7.895 8.011 208,876 +0.23(+2.98%)
Oct 14, 2022 8.067 8.104 7.760 7.779 183,055 -0.20(-2.56%)
Oct 13, 2022 7.640 8.011 7.565 7.983 297,997 +0.24(+3.12%)
Oct 12, 2022 7.881 7.888 7.732 7.742 213,973 -0.13(-1.65%)
Oct 11, 2022 7.603 7.876 7.575 7.872 430,850 +0.24(+3.16%)
Oct 10, 2022 7.751 7.821 7.593 7.630 236,153 -0.11(-1.44%)
Oct 07, 2022 7.825 7.844 7.658 7.742 260,231 -0.12(-1.53%)
Oct 06, 2022 8.113 8.113 7.844 7.862 224,148 -0.24(-2.98%)
Oct 05, 2022 8.252 8.252 7.955 8.104 357,127 -0.20(-2.46%)
Oct 04, 2022 8.095 8.322 8.095 8.308 375,785 +0.19(+2.40%)
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.