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

Whitestone REIT (NY: WSR )

11.60 +0.14 (+1.22%)
Official Closing Price Updated: 7:00 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 (%)
Oct 29, 2021 8.345 8.390 8.136 8.158 719,438 -0.22(-2.65%)
Oct 28, 2021 8.407 8.452 8.274 8.381 639,939 -0.03(-0.32%)
Oct 27, 2021 8.852 8.781 8.336 8.407 788,834 -0.28(-3.17%)
Oct 26, 2021 8.834 8.683 8.683 554,115 -0.12(-1.41%)
Oct 25, 2021 8.754 8.834 8.665 8.807 343,948 +0.05(+0.61%)
Oct 22, 2021 8.816 8.856 8.754 8.754 305,279 -0.08(-0.91%)
Oct 21, 2021 8.896 8.941 8.754 8.834 359,462 -0.06(-0.70%)
Oct 20, 2021 8.789 9.029 8.771 8.896 398,922 +0.10(+1.11%)
Oct 19, 2021 9.021 9.056 8.781 8.798 471,310 -0.21(-2.37%)
Oct 18, 2021 9.003 9.065 8.932 9.012 383,129 -0.05(-0.59%)
Oct 15, 2021 9.154 9.221 9.065 9.065 496,307 +0.01(+0.10%)
Oct 14, 2021 9.136 9.167 8.994 9.056 346,518 +0.01(+0.10%)
Oct 13, 2021 9.012 9.065 8.887 9.047 317,247 +0.04(+0.39%)
Oct 12, 2021 8.905 9.069 8.861 9.012 323,136 +0.12(+1.30%)
Oct 11, 2021 8.789 8.909 8.731 8.896 264,636 +0.15(+1.73%)
Oct 08, 2021 8.834 8.958 8.709 8.745 540,127 -0.09(-1.01%)
Oct 07, 2021 8.905 8.936 8.794 8.834 451,699 +0.04(+0.51%)
Oct 06, 2021 8.852 8.878 8.603 8.789 576,687 -0.14(-1.59%)
Oct 05, 2021 8.905 8.949 8.718 8.932 513,172 +0.04(+0.40%)
Oct 04, 2021 8.878 8.949 8.807 8.896 429,175 +0.01(+0.10%)
Oct 01, 2021 8.692 8.972 8.681 8.887 578,928 +0.23(+2.63%)
Sep 30, 2021 8.802 8.846 8.562 8.660 622,395 -0.11(-1.21%)
Sep 29, 2021 8.775 8.828 8.651 8.766 389,252 +0.04(+0.51%)
Sep 28, 2021 8.846 8.917 8.713 8.722 472,802 -0.14(-1.60%)
Sep 27, 2021 8.855 9.045 8.837 8.864 440,537 +0.04(+0.50%)
Sep 24, 2021 9.005 9.076 8.819 8.819 357,086 -0.24(-2.64%)
Sep 23, 2021 8.952 9.080 8.926 9.058 597,180 +0.12(+1.39%)
Sep 22, 2021 8.864 9.018 8.864 8.934 688,832 +0.11(+1.20%)
Sep 21, 2021 8.855 8.943 8.793 8.828 628,069 +0.04(+0.40%)
Sep 20, 2021 8.633 8.846 8.571 8.793 947,830 +0.06(+0.71%)
Sep 17, 2021 8.855 8.965 8.731 8.731 2,417,426 -0.05(-0.60%)
Sep 16, 2021 8.784 8.815 8.642 8.784 696,242 +0.04(+0.51%)
Sep 15, 2021 8.669 8.793 8.642 8.740 948,700 +0.08(+0.92%)
Sep 14, 2021 8.731 8.766 8.567 8.660 662,503 +0.01(+0.10%)
Sep 13, 2021 8.580 8.802 8.368 8.651 1,049,565 +0.09(+1.03%)
Sep 10, 2021 8.731 8.766 8.536 8.562 899,973 -0.12(-1.33%)
Sep 09, 2021 8.722 8.775 8.651 8.678 626,522 -0.08(-0.91%)
Sep 08, 2021 8.598 8.757 8.571 8.757 528,873 +0.12(+1.33%)
Sep 07, 2021 8.678 8.788 8.571 8.642 505,256 -0.05(-0.61%)
Sep 03, 2021 8.704 8.704 8.536 8.695 542,426 -0.04(-0.41%)
Sep 02, 2021 8.722 8.784 8.642 8.731 620,542 -0.03(-0.30%)
Sep 01, 2021 8.775 8.846 8.633 8.757 507,931 +0.10(+1.19%)
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%)
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.