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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2021 8.633 8.730 8.557 8.686 620,359 +0.05(+0.62%)
Aug 30, 2021 8.854 8.854 8.553 8.633 525,203 -0.26(-2.89%)
Aug 27, 2021 8.677 8.890 8.664 8.890 788,432 +0.30(+3.51%)
Aug 26, 2021 8.659 8.704 8.535 8.588 446,968 -0.08(-0.92%)
Aug 25, 2021 8.535 8.721 8.429 8.668 455,744 +0.15(+1.77%)
Aug 24, 2021 8.491 8.544 8.394 8.518 333,248 +0.06(+0.73%)
Aug 23, 2021 8.544 8.624 8.389 8.456 441,968 -0.04(-0.52%)
Aug 20, 2021 8.208 8.535 8.181 8.500 518,213 +0.25(+3.00%)
Aug 19, 2021 8.252 8.339 8.119 8.252 501,648 -0.12(-1.48%)
Aug 18, 2021 8.358 8.518 8.287 8.376 532,346 -0.04(-0.53%)
Aug 17, 2021 8.535 8.535 8.190 8.420 796,048 -0.15(-1.76%)
Aug 16, 2021 8.394 8.624 8.261 8.571 1,085,449 +0.23(+2.76%)
Aug 13, 2021 8.190 8.376 8.146 8.341 380,036 +0.14(+1.73%)
Aug 12, 2021 8.128 8.208 8.075 8.199 372,067 +0.06(+0.76%)
Aug 11, 2021 8.172 8.217 8.009 8.137 518,289 -0.04(-0.54%)
Aug 10, 2021 8.225 8.270 8.110 8.181 279,692 -0.03(-0.32%)
Aug 09, 2021 8.261 8.261 8.040 8.208 635,205 -0.04(-0.54%)
Aug 06, 2021 8.287 8.403 8.172 8.252 357,621 -0.06(-0.75%)
Aug 05, 2021 7.960 8.358 7.911 8.314 624,570 +0.50(+6.46%)
Aug 04, 2021 7.800 7.916 7.659 7.809 681,092 -0.01(-0.11%)
Aug 03, 2021 7.756 7.818 7.553 7.818 614,229 +0.12(+1.61%)
Aug 02, 2021 7.907 8.054 7.668 7.694 649,467 -0.11(-1.41%)
Jul 30, 2021 7.672 7.883 7.654 7.804 1,096,649 +0.12(+1.61%)
Jul 29, 2021 7.795 7.866 7.663 7.681 478,972 +0.04(+0.58%)
Jul 28, 2021 7.681 7.734 7.522 7.637 683,702 +0.03(+0.35%)
Jul 27, 2021 7.584 7.623 7.451 7.610 515,709 +0.01(+0.12%)
Jul 26, 2021 7.143 7.628 7.143 7.601 1,240,684 +0.46(+6.42%)
Jul 23, 2021 7.125 7.169 7.046 7.143 159,176 +0.05(+0.75%)
Jul 22, 2021 7.187 7.187 7.024 7.090 326,716 -0.11(-1.47%)
Jul 21, 2021 7.143 7.266 7.143 7.196 260,310 +0.13(+1.87%)
Jul 20, 2021 6.816 7.178 6.790 7.063 528,656 +0.28(+4.16%)
Jul 19, 2021 6.922 6.940 6.667 6.781 913,244 -0.24(-3.39%)
Jul 16, 2021 7.125 7.143 6.975 7.019 412,196 -0.04(-0.62%)
Jul 15, 2021 7.055 7.107 7.011 7.063 343,955 +0.01(+0.13%)
Jul 14, 2021 7.081 7.143 6.988 7.055 475,415 +0.03(+0.38%)
Jul 13, 2021 7.169 7.178 6.997 7.028 526,342 -0.17(-2.33%)
Jul 12, 2021 7.116 7.222 7.068 7.196 484,229 +0.04(+0.62%)
Jul 09, 2021 6.905 7.160 6.887 7.152 665,518 +0.35(+5.19%)
Jul 08, 2021 6.869 6.966 6.746 6.799 618,672 -0.18(-2.53%)
Jul 07, 2021 7.011 7.063 6.913 6.975 401,535 -0.07(-1.00%)
Jul 06, 2021 7.152 7.152 6.843 7.046 916,331 -0.08(-1.11%)
Jul 02, 2021 7.257 7.346 7.107 7.125 380,308 -0.13(-1.82%)
Jul 01, 2021 7.275 7.332 7.178 7.257 467,402 +0.01(+0.19%)
Jun 30, 2021 7.287 7.340 7.243 7.243 367,847 -0.04(-0.60%)
Jun 29, 2021 7.331 7.410 7.279 7.287 352,102 -0.03(-0.36%)
Jun 28, 2021 7.375 7.419 7.129 7.314 903,073 -0.02(-0.24%)
Jun 25, 2021 7.243 7.445 7.208 7.331 1,076,799 +0.07(+0.97%)
Jun 24, 2021 7.235 7.274 7.121 7.261 469,094 +0.05(+0.73%)
Jun 23, 2021 7.261 7.393 7.208 7.208 471,499 -0.04(-0.48%)
Jun 22, 2021 7.305 7.331 7.208 7.243 357,420 -0.07(-0.96%)
Jun 21, 2021 7.156 7.437 7.129 7.314 1,071,960 +0.22(+3.09%)
Jun 18, 2021 7.349 7.366 7.085 7.094 1,171,627 -0.34(-4.60%)
Jun 17, 2021 7.577 7.577 7.261 7.437 631,446 -0.14(-1.85%)
Jun 16, 2021 7.595 7.696 7.533 7.577 453,155 -0.04(-0.46%)
Jun 15, 2021 7.595 7.682 7.551 7.612 479,518 +0.00(+0.00%)
Jun 14, 2021 7.595 7.665 7.428 7.612 692,728 +0.00(+0.00%)
Jun 11, 2021 7.603 7.639 7.551 7.612 511,226 +0.07(+0.93%)
Jun 10, 2021 7.718 7.756 7.428 7.542 725,105 -0.14(-1.83%)
Jun 09, 2021 7.639 7.827 7.639 7.682 711,027 +0.11(+1.39%)
Jun 08, 2021 7.419 7.656 7.322 7.577 1,006,528 +0.21(+2.86%)
Jun 07, 2021 7.305 7.507 7.305 7.366 605,133 +0.08(+1.08%)
Jun 04, 2021 7.349 7.384 7.252 7.287 500,057 -0.08(-1.07%)
Jun 03, 2021 7.279 7.447 7.279 7.366 734,006 +0.07(+0.96%)
Jun 02, 2021 7.384 7.458 7.287 7.296 596,990 +0.01(+0.12%)
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.