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

Whitestone REIT (NY: WSR )

11.78 +0.18 (+1.55%)
Official Closing 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 (%)
May 29, 2020 5.050 5.165 4.935 5.058 681,451 -0.13(-2.54%)
May 28, 2020 5.437 5.461 5.165 5.190 459,099 -0.16(-2.92%)
May 27, 2020 5.355 5.494 5.149 5.346 536,498 +0.11(+2.04%)
May 26, 2020 5.034 5.297 5.034 5.239 480,888 +0.40(+8.33%)
May 22, 2020 4.968 4.968 4.738 4.836 275,619 -0.08(-1.67%)
May 21, 2020 4.894 5.042 4.869 4.919 528,854 +0.02(+0.50%)
May 20, 2020 4.960 5.083 4.845 4.894 449,069 +0.07(+1.36%)
May 19, 2020 4.729 5.050 4.590 4.828 618,188 +0.12(+2.62%)
May 18, 2020 4.425 4.808 4.425 4.705 1,036,853 +0.50(+11.94%)
May 15, 2020 4.104 4.236 3.870 4.203 2,814,922 +0.01(+0.20%)
May 14, 2020 4.121 4.232 3.915 4.195 893,795 -0.01(-0.20%)
May 13, 2020 4.409 4.409 4.063 4.203 826,215 -0.20(-4.49%)
May 12, 2020 4.697 4.754 4.400 4.400 788,293 -0.28(-5.98%)
May 11, 2020 5.075 5.083 4.631 4.680 662,720 -0.42(-8.23%)
May 08, 2020 5.067 5.165 4.631 5.100 613,366 +0.02(+0.32%)
May 07, 2020 4.795 5.190 4.795 5.083 556,208 +0.34(+7.11%)
May 06, 2020 5.083 5.165 4.725 4.746 642,887 -0.48(-9.13%)
May 05, 2020 5.346 5.560 5.174 5.223 473,559 -0.06(-1.09%)
May 04, 2020 5.470 5.470 5.149 5.281 439,395 -0.22(-4.04%)
May 01, 2020 5.371 5.519 5.260 5.503 667,469 -0.05(-0.82%)
Apr 30, 2020 5.728 5.728 5.384 5.548 499,830 -0.19(-3.28%)
Apr 29, 2020 5.073 5.896 5.073 5.736 838,325 +0.65(+12.70%)
Apr 28, 2020 4.967 5.114 4.926 5.090 531,832 +0.33(+6.87%)
Apr 27, 2020 4.370 4.804 4.361 4.762 415,643 +0.43(+9.81%)
Apr 24, 2020 4.468 4.525 4.263 4.337 373,473 -0.07(-1.67%)
Apr 23, 2020 4.410 4.615 4.370 4.410 377,202 -0.02(-0.37%)
Apr 22, 2020 4.607 4.607 4.337 4.427 346,890 -0.07(-1.64%)
Apr 21, 2020 4.419 4.517 4.304 4.500 454,611 +0.07(+1.66%)
Apr 20, 2020 4.705 4.738 4.345 4.427 480,457 -0.36(-7.52%)
Apr 17, 2020 4.762 5.040 4.746 4.787 442,155 +0.21(+4.65%)
Apr 16, 2020 4.991 5.057 4.541 4.574 521,951 -0.44(-8.81%)
Apr 15, 2020 5.343 5.367 4.959 5.016 663,494 -0.16(-3.16%)
Apr 14, 2020 5.384 5.441 4.934 5.180 491,168 -0.02(-0.31%)
Apr 13, 2020 5.229 5.384 5.057 5.196 485,174 +0.03(+0.63%)
Apr 09, 2020 4.942 5.221 4.842 5.163 547,500 +0.44(+9.36%)
Apr 08, 2020 4.419 4.721 4.251 4.721 654,694 +0.38(+8.66%)
Apr 07, 2020 4.255 4.770 4.230 4.345 793,282 +0.21(+5.15%)
Apr 06, 2020 4.427 4.644 4.018 4.132 558,283 -0.16(-3.72%)
Apr 03, 2020 4.714 4.788 3.991 4.292 825,501 -0.51(-10.66%)
Apr 02, 2020 4.739 4.969 4.682 4.804 470,551 +0.09(+1.90%)
Apr 01, 2020 4.658 4.784 4.487 4.714 590,778 -0.33(-6.45%)
Mar 31, 2020 4.820 5.088 4.731 5.040 558,635 +0.21(+4.38%)
Mar 30, 2020 4.999 5.023 4.674 4.828 573,264 -0.20(-3.88%)
Mar 27, 2020 5.357 5.503 4.983 5.023 480,906 -0.53(-9.52%)
Mar 26, 2020 4.999 5.763 4.983 5.552 626,879 +0.60(+12.15%)
Mar 25, 2020 5.096 5.397 4.763 4.950 818,688 -0.36(-6.74%)
Mar 24, 2020 5.015 5.422 4.918 5.308 582,393 +0.47(+9.75%)
Mar 23, 2020 4.958 4.958 4.560 4.836 591,291 -0.15(-2.94%)
Mar 20, 2020 5.137 5.552 4.934 4.983 785,887 -0.12(-2.39%)
Mar 19, 2020 5.365 5.592 4.617 5.105 985,488 -0.36(-6.55%)
Mar 18, 2020 6.462 6.584 5.080 5.462 799,739 -1.51(-21.68%)
Mar 17, 2020 6.633 7.015 6.019 6.974 762,645 +0.44(+6.72%)
Mar 16, 2020 7.129 7.153 6.486 6.535 769,314 -1.52(-18.87%)
Mar 13, 2020 7.568 8.055 7.177 8.055 854,535 +0.93(+13.00%)
Mar 12, 2020 8.413 8.413 7.120 7.129 1,050,843 -1.62(-18.49%)
Mar 11, 2020 9.356 9.377 8.689 8.746 500,294 -0.80(-8.35%)
Mar 10, 2020 9.209 9.551 9.092 9.543 666,536 +0.46(+5.10%)
Mar 09, 2020 9.860 9.860 9.071 9.079 606,632 -1.24(-12.05%)
Mar 06, 2020 10.25 10.34 9.965 10.32 327,248 -0.11(-1.01%)
Mar 05, 2020 10.56 10.65 10.24 10.43 459,026 -0.26(-2.43%)
Mar 04, 2020 10.48 10.69 10.41 10.69 462,663 +0.37(+3.62%)
Mar 03, 2020 10.34 10.65 10.23 10.31 563,626 +0.20(+1.93%)
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.