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 (%)
Jun 30, 2020 5.957 6.114 5.874 6.015 389,985 +0.02(+0.28%)
Jun 29, 2020 5.766 6.039 5.709 5.998 342,736 +0.24(+4.17%)
Jun 26, 2020 5.775 5.841 5.485 5.758 998,290 +0.07(+1.31%)
Jun 25, 2020 5.560 5.791 5.518 5.684 370,078 +0.12(+2.23%)
Jun 24, 2020 5.659 5.717 5.287 5.560 703,057 -0.23(-4.00%)
Jun 23, 2020 5.799 5.948 5.667 5.791 383,803 +0.10(+1.74%)
Jun 22, 2020 5.700 5.750 5.560 5.692 335,637 +0.00(+0.00%)
Jun 19, 2020 6.031 6.048 5.692 5.692 746,995 -0.26(-4.31%)
Jun 18, 2020 5.841 6.048 5.783 5.948 297,382 +0.00(+0.00%)
Jun 17, 2020 6.420 6.463 5.932 5.948 353,507 -0.37(-5.89%)
Jun 16, 2020 6.536 6.536 6.172 6.321 409,248 +0.25(+4.09%)
Jun 15, 2020 5.733 6.163 5.658 6.072 426,629 +0.04(+0.69%)
Jun 12, 2020 5.824 6.039 5.725 6.031 416,407 +0.55(+9.95%)
Jun 11, 2020 5.874 6.064 5.469 5.485 664,500 -0.99(-15.33%)
Jun 10, 2020 6.718 6.801 6.221 6.478 577,957 -0.22(-3.33%)
Jun 09, 2020 7.090 7.140 6.676 6.701 689,798 -0.87(-11.48%)
Jun 08, 2020 6.825 7.586 6.821 7.570 914,751 +0.91(+13.66%)
Jun 05, 2020 6.602 6.883 6.552 6.660 681,482 +0.39(+6.20%)
Jun 04, 2020 5.659 6.412 5.601 6.271 900,408 +0.62(+10.98%)
Jun 03, 2020 5.344 5.742 5.344 5.651 566,623 +0.37(+7.05%)
Jun 02, 2020 5.311 5.361 5.229 5.278 290,491 +0.10(+1.92%)
Jun 01, 2020 5.088 5.287 5.030 5.179 325,735 +0.12(+2.37%)
May 29, 2020 5.051 5.166 4.936 5.059 681,371 -0.13(-2.54%)
May 28, 2020 5.437 5.462 5.166 5.191 459,045 -0.16(-2.92%)
May 27, 2020 5.355 5.495 5.150 5.347 536,435 +0.11(+2.04%)
May 26, 2020 5.034 5.298 5.034 5.240 480,831 +0.40(+8.33%)
May 22, 2020 4.969 4.969 4.738 4.837 275,587 -0.08(-1.67%)
May 21, 2020 4.895 5.043 4.870 4.919 528,792 +0.02(+0.50%)
May 20, 2020 4.960 5.084 4.845 4.895 449,016 +0.07(+1.36%)
May 19, 2020 4.730 5.051 4.590 4.829 618,115 +0.12(+2.62%)
May 18, 2020 4.426 4.808 4.426 4.705 1,036,731 +0.50(+11.94%)
May 15, 2020 4.105 4.236 3.870 4.204 2,814,591 +0.01(+0.20%)
May 14, 2020 4.121 4.232 3.916 4.195 893,690 -0.01(-0.20%)
May 13, 2020 4.409 4.409 4.064 4.204 826,118 -0.20(-4.49%)
May 12, 2020 4.697 4.755 4.401 4.401 788,200 -0.28(-5.98%)
May 11, 2020 5.075 5.084 4.632 4.681 662,642 -0.42(-8.23%)
May 08, 2020 5.067 5.166 4.631 5.100 613,294 +0.02(+0.32%)
May 07, 2020 4.796 5.191 4.796 5.084 556,143 +0.34(+7.11%)
May 06, 2020 5.084 5.166 4.726 4.746 642,811 -0.48(-9.13%)
May 05, 2020 5.347 5.561 5.174 5.224 473,503 -0.06(-1.09%)
May 04, 2020 5.470 5.470 5.150 5.281 439,343 -0.22(-4.04%)
May 01, 2020 5.372 5.520 5.261 5.503 667,391 -0.05(-0.82%)
Apr 30, 2020 5.729 5.729 5.385 5.548 499,771 -0.19(-3.28%)
Apr 29, 2020 5.074 5.896 5.074 5.737 838,226 +0.65(+12.70%)
Apr 28, 2020 4.967 5.115 4.927 5.090 531,769 +0.33(+6.87%)
Apr 27, 2020 4.370 4.805 4.362 4.763 415,594 +0.43(+9.81%)
Apr 24, 2020 4.468 4.526 4.264 4.337 373,429 -0.07(-1.67%)
Apr 23, 2020 4.411 4.616 4.370 4.411 377,158 -0.02(-0.37%)
Apr 22, 2020 4.607 4.607 4.337 4.427 346,849 -0.07(-1.64%)
Apr 21, 2020 4.419 4.517 4.305 4.501 454,557 +0.07(+1.66%)
Apr 20, 2020 4.706 4.738 4.345 4.427 480,401 -0.36(-7.52%)
Apr 17, 2020 4.763 5.041 4.746 4.787 442,103 +0.21(+4.65%)
Apr 16, 2020 4.992 5.057 4.542 4.575 521,890 -0.44(-8.81%)
Apr 15, 2020 5.344 5.368 4.959 5.017 663,416 -0.16(-3.16%)
Apr 14, 2020 5.385 5.442 4.935 5.180 491,110 -0.02(-0.32%)
Apr 13, 2020 5.229 5.385 5.057 5.197 485,117 +0.03(+0.63%)
Apr 09, 2020 4.943 5.221 4.842 5.164 547,436 +0.44(+9.36%)
Apr 08, 2020 4.419 4.722 4.251 4.722 654,617 +0.38(+8.66%)
Apr 07, 2020 4.255 4.771 4.231 4.345 793,188 +0.21(+5.15%)
Apr 06, 2020 4.427 4.644 4.018 4.133 558,217 -0.16(-3.72%)
Apr 03, 2020 4.715 4.788 3.992 4.292 825,404 -0.51(-10.66%)
Apr 02, 2020 4.739 4.969 4.683 4.804 470,496 +0.09(+1.90%)
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.