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 (%)
Apr 28, 2023 8.471 8.585 8.433 8.518 306,424 +0.09(+1.02%)
Apr 27, 2023 8.309 8.480 8.295 8.433 311,809 +0.12(+1.49%)
Apr 26, 2023 8.337 8.404 8.271 8.309 317,449 -0.10(-1.13%)
Apr 25, 2023 8.404 8.456 8.353 8.404 273,624 -0.06(-0.67%)
Apr 24, 2023 8.547 8.580 8.414 8.461 281,471 -0.09(-1.00%)
Apr 21, 2023 8.604 8.632 8.490 8.547 246,293 -0.04(-0.44%)
Apr 20, 2023 8.709 8.732 8.518 8.585 344,410 -0.14(-1.64%)
Apr 19, 2023 8.680 8.785 8.556 8.728 287,024 +0.01(+0.11%)
Apr 18, 2023 8.842 8.842 8.647 8.718 222,624 -0.09(-0.97%)
Apr 17, 2023 8.613 8.804 8.604 8.804 264,134 +0.18(+2.10%)
Apr 14, 2023 8.613 8.661 8.509 8.623 438,994 +0.04(+0.44%)
Apr 13, 2023 8.499 8.594 8.461 8.585 450,832 +0.12(+1.46%)
Apr 12, 2023 8.518 8.594 8.409 8.461 763,818 +0.10(+1.14%)
Apr 11, 2023 8.423 8.442 8.318 8.366 318,298 -0.02(-0.23%)
Apr 10, 2023 8.433 8.471 8.261 8.385 260,670 -0.07(-0.79%)
Apr 06, 2023 8.366 8.471 8.337 8.452 259,627 +0.15(+1.83%)
Apr 05, 2023 8.347 8.395 8.280 8.299 238,731 -0.09(-1.02%)
Apr 04, 2023 8.594 8.594 8.323 8.385 362,499 -0.17(-2.00%)
Apr 03, 2023 8.737 8.794 8.552 8.556 387,965 -0.16(-1.86%)
Mar 31, 2023 8.566 8.718 8.543 8.718 460,611 +0.21(+2.45%)
Mar 30, 2023 8.614 8.647 8.434 8.510 620,854 -0.07(-0.77%)
Mar 29, 2023 8.424 8.604 8.424 8.576 420,332 +0.20(+2.38%)
Mar 28, 2023 8.320 8.396 8.273 8.377 414,162 -0.01(-0.11%)
Mar 27, 2023 8.377 8.443 8.273 8.386 365,906 +0.08(+0.91%)
Mar 24, 2023 7.922 8.311 7.875 8.311 374,677 +0.28(+3.54%)
Mar 23, 2023 8.131 8.202 7.946 8.026 423,824 -0.09(-1.05%)
Mar 22, 2023 8.273 8.311 8.102 8.112 662,200 -0.19(-2.28%)
Mar 21, 2023 8.159 8.363 8.145 8.301 565,081 +0.24(+2.94%)
Mar 20, 2023 8.093 8.216 7.988 8.064 421,939 +0.05(+0.59%)
Mar 17, 2023 8.282 8.282 7.965 8.017 1,006,527 -0.33(-3.97%)
Mar 16, 2023 8.453 8.510 8.206 8.349 327,686 -0.24(-2.76%)
Mar 15, 2023 8.576 8.623 8.415 8.585 421,508 -0.17(-1.95%)
Mar 14, 2023 8.642 8.860 8.604 8.756 653,260 +0.33(+3.94%)
Mar 13, 2023 8.311 8.505 8.273 8.424 485,533 +0.00(+0.00%)
Mar 10, 2023 8.747 8.747 8.330 8.424 650,685 -0.34(-3.89%)
Mar 09, 2023 9.050 9.050 8.765 8.765 413,348 -0.27(-2.94%)
Mar 08, 2023 9.012 9.107 8.974 9.031 458,018 +0.01(+0.10%)
Mar 07, 2023 9.154 9.182 8.946 9.021 411,823 -0.08(-0.83%)
Mar 06, 2023 9.059 9.126 8.860 9.097 1,059,704 +0.06(+0.63%)
Mar 03, 2023 8.908 9.244 8.765 9.040 4,451,920 +0.18(+2.03%)
Mar 02, 2023 8.813 8.927 8.813 8.860 419,989 -0.02(-0.21%)
Mar 01, 2023 8.908 9.002 8.491 8.879 568,332 -0.04(-0.43%)
Feb 28, 2023 9.059 9.124 8.917 8.917 819,181 -0.04(-0.42%)
Feb 27, 2023 9.002 9.125 8.917 8.955 1,084,179 +0.01(+0.11%)
Feb 24, 2023 9.200 9.208 8.728 8.945 1,975,611 -0.35(-3.76%)
Feb 23, 2023 9.285 9.361 9.172 9.295 140,651 +0.05(+0.51%)
Feb 22, 2023 9.266 9.389 9.205 9.247 344,661 +0.01(+0.10%)
Feb 21, 2023 9.530 9.555 9.224 9.238 211,717 -0.33(-3.45%)
Feb 17, 2023 9.653 9.653 9.507 9.568 186,033 -0.04(-0.39%)
Feb 16, 2023 9.521 9.667 9.474 9.606 172,195 -0.02(-0.20%)
Feb 15, 2023 9.530 9.648 9.493 9.625 173,527 +0.07(+0.69%)
Feb 14, 2023 9.663 9.710 9.559 9.559 140,158 -0.13(-1.36%)
Feb 13, 2023 9.681 9.747 9.653 9.691 132,234 +0.02(+0.20%)
Feb 10, 2023 9.568 9.714 9.568 9.672 164,911 +0.10(+1.08%)
Feb 09, 2023 9.785 9.804 9.568 9.568 174,676 -0.15(-1.55%)
Feb 08, 2023 9.615 9.738 9.597 9.719 206,842 +0.05(+0.49%)
Feb 07, 2023 9.625 9.795 9.578 9.672 205,571 -0.01(-0.10%)
Feb 06, 2023 9.729 9.757 9.574 9.681 117,340 -0.08(-0.87%)
Feb 03, 2023 9.842 9.842 9.719 9.766 185,372 -0.14(-1.43%)
Feb 02, 2023 9.851 10.02 9.785 9.908 179,167 +0.09(+0.96%)
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.