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 (%)
Jul 29, 2022 10.37 10.41 10.27 10.30 243,820 -0.12(-1.14%)
Jul 28, 2022 10.17 10.45 10.10 10.42 294,868 +0.33(+3.27%)
Jul 27, 2022 10.02 10.14 10.02 10.09 241,107 +0.06(+0.55%)
Jul 26, 2022 9.957 10.14 9.930 10.03 173,634 +0.10(+1.02%)
Jul 25, 2022 9.902 10.03 9.866 9.930 218,739 +0.08(+0.84%)
Jul 22, 2022 9.857 9.948 9.737 9.847 289,325 -0.02(-0.19%)
Jul 21, 2022 9.902 9.976 9.678 9.866 248,371 -0.13(-1.28%)
Jul 20, 2022 9.994 10.12 9.774 9.994 373,800 +0.00(+0.00%)
Jul 19, 2022 9.820 10.05 9.784 9.994 351,784 +0.29(+3.02%)
Jul 18, 2022 9.627 9.710 9.517 9.701 229,182 +0.18(+1.93%)
Jul 15, 2022 9.572 9.572 9.325 9.517 621,206 +0.14(+1.47%)
Jul 14, 2022 9.151 9.398 9.022 9.380 344,558 +0.15(+1.59%)
Jul 13, 2022 9.325 9.408 9.219 9.233 236,309 -0.17(-1.85%)
Jul 12, 2022 9.279 9.462 9.224 9.407 595,055 +0.09(+0.98%)
Jul 11, 2022 9.481 9.609 9.297 9.316 348,587 -0.19(-2.02%)
Jul 08, 2022 9.554 9.646 9.462 9.508 221,358 -0.07(-0.77%)
Jul 07, 2022 9.701 9.866 9.545 9.582 324,713 +0.22(+2.35%)
Jul 06, 2022 9.609 9.747 9.306 9.361 337,451 -0.38(-3.86%)
Jul 05, 2022 9.783 9.783 9.536 9.737 316,448 -0.19(-1.94%)
Jul 01, 2022 9.765 9.948 9.747 9.930 360,492 +0.11(+1.12%)
Jun 30, 2022 9.637 9.875 9.574 9.820 259,440 +0.09(+0.94%)
Jun 29, 2022 9.765 9.765 9.592 9.729 214,809 -0.03(-0.28%)
Jun 28, 2022 10.01 10.10 9.747 9.756 209,898 -0.15(-1.48%)
Jun 27, 2022 9.866 10.03 9.802 9.902 255,102 +0.07(+0.74%)
Jun 24, 2022 9.747 9.930 9.674 9.829 1,088,521 +0.13(+1.32%)
Jun 23, 2022 9.628 9.814 9.619 9.701 342,122 +0.09(+0.95%)
Jun 22, 2022 9.738 9.948 9.592 9.610 454,609 -0.19(-1.96%)
Jun 21, 2022 9.637 10.03 9.610 9.802 439,939 +0.16(+1.71%)
Jun 17, 2022 9.756 9.939 9.541 9.637 1,107,731 -0.07(-0.75%)
Jun 16, 2022 9.747 9.811 9.610 9.710 624,928 -0.25(-2.48%)
Jun 15, 2022 9.884 10.17 9.783 9.957 403,672 +0.23(+2.35%)
Jun 14, 2022 9.665 9.765 9.509 9.729 482,795 +0.13(+1.33%)
Jun 13, 2022 10.04 10.10 9.564 9.601 517,268 -0.69(-6.66%)
Jun 10, 2022 10.41 10.43 10.27 10.29 232,808 -0.20(-1.92%)
Jun 09, 2022 10.71 10.71 10.47 10.49 281,852 -0.16(-1.54%)
Jun 08, 2022 10.85 10.85 10.58 10.65 282,947 -0.21(-1.93%)
Jun 07, 2022 10.57 10.92 10.52 10.86 243,036 +0.26(+2.50%)
Jun 06, 2022 11.08 11.12 10.57 10.60 487,790 -0.43(-3.89%)
Jun 03, 2022 11.06 11.13 10.95 11.03 306,814 -0.10(-0.90%)
Jun 02, 2022 11.17 11.22 11.00 11.13 283,427 -0.03(-0.25%)
Jun 01, 2022 11.14 11.26 10.96 11.15 500,014 -0.04(-0.33%)
May 31, 2022 11.23 11.26 11.09 11.19 1,561,536 -0.04(-0.32%)
May 27, 2022 11.09 11.33 11.08 11.23 332,176 +0.21(+1.90%)
May 26, 2022 11.05 11.23 11.00 11.02 235,521 +0.01(+0.08%)
May 25, 2022 10.84 11.08 10.71 11.01 352,098 +0.14(+1.26%)
May 24, 2022 10.78 10.88 10.55 10.87 516,625 +0.10(+0.93%)
May 23, 2022 11.11 11.14 10.73 10.77 403,831 -0.15(-1.33%)
May 20, 2022 11.17 11.20 10.72 10.92 1,455,108 -0.16(-1.48%)
May 19, 2022 11.14 11.28 10.90 11.08 691,784 -0.16(-1.46%)
May 18, 2022 11.43 11.55 11.17 11.24 545,629 -0.22(-1.91%)
May 17, 2022 11.37 11.57 11.25 11.46 472,178 +0.21(+1.86%)
May 16, 2022 10.95 11.32 10.90 11.25 476,823 +0.32(+2.91%)
May 13, 2022 10.65 11.00 10.59 10.94 501,440 +0.35(+3.27%)
May 12, 2022 10.58 10.62 10.33 10.59 583,414 +0.03(+0.26%)
May 11, 2022 10.40 10.70 10.35 10.56 860,766 +0.27(+2.66%)
May 10, 2022 10.67 10.76 10.22 10.29 818,985 -0.26(-2.50%)
May 09, 2022 10.84 10.85 10.53 10.55 609,601 -0.37(-3.42%)
May 06, 2022 10.74 11.02 10.67 10.93 398,495 +0.05(+0.50%)
May 05, 2022 11.41 11.41 10.74 10.87 651,502 -0.54(-4.71%)
May 04, 2022 10.98 11.45 10.88 11.41 604,026 +0.42(+3.81%)
May 03, 2022 10.94 11.08 10.76 10.99 297,102 +0.14(+1.26%)
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.