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

Whitestone REIT (NY: WSR )

12.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2020 6.722 6.782 6.357 6.391 1,544,200 -0.37(-5.53%)
Nov 27, 2020 6.977 6.977 6.680 6.765 318,186 -0.25(-3.52%)
Nov 25, 2020 7.181 7.181 6.926 7.011 321,716 -0.17(-2.37%)
Nov 24, 2020 7.053 7.206 7.011 7.181 337,856 +0.29(+4.19%)
Nov 23, 2020 6.671 6.968 6.646 6.892 361,516 +0.31(+4.78%)
Nov 20, 2020 6.382 6.637 6.306 6.578 349,134 +0.03(+0.52%)
Nov 19, 2020 6.450 6.552 6.314 6.544 348,484 +0.07(+1.05%)
Nov 18, 2020 6.544 6.739 6.459 6.476 414,919 -0.12(-1.80%)
Nov 17, 2020 6.544 6.671 6.314 6.595 326,448 +0.03(+0.52%)
Nov 16, 2020 6.408 6.629 6.365 6.561 452,711 +0.37(+5.90%)
Nov 13, 2020 6.034 6.195 5.966 6.195 525,525 +0.25(+4.29%)
Nov 12, 2020 6.059 6.097 5.838 5.940 473,128 -0.22(-3.59%)
Nov 11, 2020 6.603 6.603 6.008 6.161 429,996 -0.42(-6.45%)
Nov 10, 2020 6.076 6.612 6.051 6.586 736,238 +0.53(+8.70%)
Nov 09, 2020 5.694 6.272 5.651 6.059 1,234,383 +0.83(+15.93%)
Nov 06, 2020 5.473 5.511 5.167 5.226 316,656 -0.22(-4.06%)
Nov 05, 2020 5.269 5.524 5.269 5.447 378,438 +0.19(+3.55%)
Nov 04, 2020 5.388 5.388 5.163 5.260 276,322 -0.20(-3.58%)
Nov 03, 2020 5.252 5.473 5.192 5.456 409,919 +0.31(+5.94%)
Nov 02, 2020 5.116 5.164 5.039 5.150 304,643 +0.11(+2.28%)
Oct 30, 2020 5.128 5.246 4.984 5.035 302,074 -0.12(-2.29%)
Oct 29, 2020 5.069 5.213 4.959 5.153 443,579 +0.08(+1.50%)
Oct 28, 2020 5.094 5.213 5.077 5.077 477,694 -0.14(-2.75%)
Oct 27, 2020 5.365 5.474 5.187 5.221 257,349 -0.12(-2.22%)
Oct 26, 2020 5.331 5.356 5.196 5.339 225,905 -0.08(-1.40%)
Oct 23, 2020 5.272 5.424 5.255 5.415 219,453 +0.17(+3.22%)
Oct 22, 2020 5.137 5.255 5.103 5.246 174,275 +0.08(+1.64%)
Oct 21, 2020 5.145 5.187 5.094 5.162 167,769 -0.02(-0.33%)
Oct 20, 2020 5.111 5.221 5.086 5.179 261,597 +0.11(+2.17%)
Oct 19, 2020 5.128 5.153 5.069 5.069 377,441 -0.05(-0.99%)
Oct 16, 2020 5.213 5.213 5.077 5.120 231,527 -0.10(-1.94%)
Oct 15, 2020 5.094 5.263 5.077 5.221 230,342 +0.13(+2.49%)
Oct 14, 2020 5.137 5.196 5.094 5.094 200,424 -0.06(-1.15%)
Oct 13, 2020 5.263 5.272 5.137 5.153 216,527 -0.17(-3.17%)
Oct 12, 2020 5.246 5.356 5.187 5.322 206,306 +0.05(+0.96%)
Oct 09, 2020 5.424 5.424 5.221 5.272 208,563 -0.11(-2.04%)
Oct 08, 2020 5.331 5.441 5.295 5.382 193,566 +0.09(+1.76%)
Oct 07, 2020 5.398 5.415 5.204 5.289 267,978 -0.07(-1.26%)
Oct 06, 2020 5.491 5.601 5.331 5.356 354,758 +0.02(+0.32%)
Oct 05, 2020 5.331 5.432 5.246 5.339 244,913 -0.02(-0.39%)
Oct 02, 2020 4.999 5.377 4.999 5.360 396,576 +0.14(+2.74%)
Oct 01, 2020 5.092 5.226 4.999 5.218 301,742 +0.18(+3.50%)
Sep 30, 2020 5.041 5.192 4.982 5.041 333,484 +0.00(+0.00%)
Sep 29, 2020 5.176 5.191 4.940 5.041 304,881 -0.16(-3.07%)
Sep 28, 2020 5.016 5.260 4.982 5.201 417,142 +0.25(+5.09%)
Sep 25, 2020 4.814 4.973 4.810 4.949 311,119 +0.11(+2.26%)
Sep 24, 2020 4.856 4.957 4.722 4.840 379,780 +0.09(+1.95%)
Sep 23, 2020 4.890 4.982 4.722 4.747 477,429 -0.11(-2.25%)
Sep 22, 2020 5.008 5.108 4.840 4.856 400,481 -0.16(-3.18%)
Sep 21, 2020 5.066 5.100 4.894 5.016 603,066 -0.17(-3.24%)
Sep 18, 2020 5.276 5.276 5.066 5.184 1,357,191 -0.08(-1.44%)
Sep 17, 2020 5.218 5.310 5.142 5.260 453,870 -0.06(-1.11%)
Sep 16, 2020 5.268 5.402 5.226 5.318 358,100 +0.08(+1.61%)
Sep 15, 2020 5.201 5.352 5.142 5.234 350,068 +0.08(+1.63%)
Sep 14, 2020 4.974 5.192 4.957 5.150 442,041 +0.19(+3.90%)
Sep 11, 2020 5.184 5.184 4.882 4.957 516,668 -0.18(-3.44%)
Sep 10, 2020 5.192 5.234 5.134 5.134 348,395 -0.05(-0.97%)
Sep 09, 2020 5.276 5.318 5.176 5.184 348,511 -0.05(-0.96%)
Sep 08, 2020 5.478 5.478 5.159 5.234 855,611 -0.32(-5.75%)
Sep 04, 2020 5.554 5.629 5.428 5.554 328,258 +0.05(+0.92%)
Sep 03, 2020 5.520 5.680 5.470 5.503 303,908 -0.03(-0.46%)
Sep 02, 2020 5.360 5.537 5.318 5.528 346,787 +0.13(+2.49%)
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.