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

Whitestone REIT (NY: WSR )

12.34 +0.09 (+0.73%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2020 4.821 5.089 4.731 5.040 558,569 +0.21(+4.38%)
Mar 30, 2020 5.000 5.024 4.674 4.829 573,197 -0.20(-3.88%)
Mar 27, 2020 5.357 5.504 4.983 5.024 480,850 -0.53(-9.52%)
Mar 26, 2020 5.000 5.764 4.983 5.552 626,805 +0.60(+12.15%)
Mar 25, 2020 5.097 5.398 4.764 4.951 818,592 -0.36(-6.74%)
Mar 24, 2020 5.016 5.422 4.918 5.308 582,324 +0.47(+9.75%)
Mar 23, 2020 4.959 4.959 4.561 4.837 591,222 -0.15(-2.94%)
Mar 20, 2020 5.138 5.552 4.935 4.983 785,794 -0.12(-2.39%)
Mar 19, 2020 5.365 5.593 4.617 5.105 985,372 -0.36(-6.55%)
Mar 18, 2020 6.463 6.585 5.081 5.463 799,645 -1.51(-21.68%)
Mar 17, 2020 6.634 7.016 6.020 6.975 762,555 +0.44(+6.72%)
Mar 16, 2020 7.129 7.154 6.487 6.536 769,224 -1.52(-18.87%)
Mar 13, 2020 7.568 8.056 7.178 8.056 854,435 +0.93(+13.00%)
Mar 12, 2020 8.414 8.414 7.121 7.129 1,050,720 -1.62(-18.49%)
Mar 11, 2020 9.357 9.378 8.690 8.747 500,235 -0.80(-8.35%)
Mar 10, 2020 9.211 9.552 9.093 9.544 666,458 +0.46(+5.10%)
Mar 09, 2020 9.861 9.861 9.072 9.080 606,561 -1.24(-12.05%)
Mar 06, 2020 10.25 10.34 9.967 10.32 327,209 -0.11(-1.01%)
Mar 05, 2020 10.56 10.65 10.24 10.43 458,972 -0.26(-2.43%)
Mar 04, 2020 10.48 10.69 10.41 10.69 462,609 +0.37(+3.63%)
Mar 03, 2020 10.34 10.65 10.23 10.32 563,560 +0.20(+1.93%)
Mar 02, 2020 9.877 10.16 9.845 10.12 472,452 +0.21(+2.09%)
Feb 28, 2020 9.728 10.04 9.567 9.914 996,341 -0.19(-1.92%)
Feb 27, 2020 10.37 10.65 9.962 10.11 586,957 -0.27(-2.64%)
Feb 26, 2020 10.48 10.62 10.35 10.38 262,653 -0.06(-0.62%)
Feb 25, 2020 10.76 10.78 10.43 10.45 388,135 -0.30(-2.78%)
Feb 24, 2020 10.89 10.95 10.74 10.74 409,426 -0.27(-2.42%)
Feb 21, 2020 10.99 11.09 10.97 11.01 434,264 +0.02(+0.22%)
Feb 20, 2020 10.86 11.00 10.85 10.99 224,923 +0.14(+1.26%)
Feb 19, 2020 10.99 11.00 10.83 10.85 217,869 -0.10(-0.88%)
Feb 18, 2020 10.93 10.99 10.83 10.95 189,179 +0.05(+0.44%)
Feb 14, 2020 10.94 11.00 10.86 10.90 301,245 -0.02(-0.15%)
Feb 13, 2020 10.84 10.94 10.78 10.91 184,310 +0.06(+0.52%)
Feb 12, 2020 10.89 10.91 10.77 10.86 196,211 +0.02(+0.22%)
Feb 11, 2020 10.82 10.93 10.79 10.83 160,062 +0.04(+0.37%)
Feb 10, 2020 10.81 10.83 10.74 10.79 187,425 -0.01(-0.07%)
Feb 07, 2020 10.84 10.87 10.76 10.80 141,201 -0.04(-0.37%)
Feb 06, 2020 10.83 10.91 10.83 10.84 181,360 +0.02(+0.15%)
Feb 05, 2020 10.66 10.88 10.62 10.83 227,679 +0.18(+1.67%)
Feb 04, 2020 10.57 10.75 10.57 10.65 206,415 +0.08(+0.76%)
Feb 03, 2020 10.49 10.62 10.49 10.57 315,022 +0.08(+0.73%)
Jan 31, 2020 10.61 10.65 10.49 10.49 355,643 -0.12(-1.13%)
Jan 30, 2020 10.85 10.87 10.59 10.61 314,969 -0.26(-2.36%)
Jan 29, 2020 10.86 10.90 10.81 10.87 178,096 +0.01(+0.07%)
Jan 28, 2020 10.92 10.99 10.85 10.86 128,586 -0.05(-0.44%)
Jan 27, 2020 10.96 10.99 10.90 10.91 242,278 -0.10(-0.87%)
Jan 24, 2020 11.08 11.12 10.97 11.00 225,898 -0.06(-0.51%)
Jan 23, 2020 11.03 11.09 10.98 11.06 266,353 +0.04(+0.36%)
Jan 22, 2020 11.06 11.09 10.97 11.02 168,955 -0.04(-0.36%)
Jan 21, 2020 10.91 11.06 10.85 11.06 280,856 +0.15(+1.40%)
Jan 17, 2020 10.97 10.98 10.90 10.91 200,798 -0.03(-0.29%)
Jan 16, 2020 10.91 11.04 10.87 10.94 191,353 +0.10(+0.89%)
Jan 15, 2020 10.78 10.85 10.76 10.84 198,200 +0.07(+0.67%)
Jan 14, 2020 10.77 10.79 10.66 10.77 167,987 +0.00(+0.00%)
Jan 13, 2020 10.57 10.77 10.57 10.77 163,190 +0.20(+1.89%)
Jan 10, 2020 10.58 10.62 10.53 10.57 294,330 +0.02(+0.15%)
Jan 09, 2020 10.63 10.64 10.53 10.55 319,713 -0.09(-0.83%)
Jan 08, 2020 10.59 10.65 10.54 10.64 196,267 +0.07(+0.68%)
Jan 07, 2020 10.60 10.62 10.51 10.57 198,978 -0.05(-0.45%)
Jan 06, 2020 10.63 10.71 10.58 10.62 178,405 -0.03(-0.30%)
Jan 03, 2020 10.55 10.67 10.53 10.65 276,722 +0.06(+0.53%)
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.