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 (%)
Sep 30, 2022 7.900 8.002 7.844 7.844 325,422 +0.02(+0.24%)
Sep 29, 2022 8.020 8.053 7.603 7.826 553,693 -0.29(-3.54%)
Sep 28, 2022 8.011 8.197 7.965 8.113 202,785 +0.14(+1.74%)
Sep 27, 2022 7.974 8.113 7.864 7.974 323,828 +0.02(+0.23%)
Sep 26, 2022 8.363 8.401 7.891 7.955 323,780 -0.48(-5.71%)
Sep 23, 2022 8.428 8.512 8.317 8.438 353,602 -0.14(-1.62%)
Sep 22, 2022 8.660 8.781 8.535 8.577 421,289 -0.13(-1.49%)
Sep 21, 2022 8.957 9.031 8.706 8.706 249,446 -0.26(-2.90%)
Sep 20, 2022 8.920 8.975 8.716 8.966 354,552 -0.11(-1.23%)
Sep 19, 2022 9.040 9.114 9.040 9.077 291,488 -0.04(-0.41%)
Sep 16, 2022 9.133 9.207 9.040 9.114 689,706 -0.05(-0.51%)
Sep 15, 2022 9.216 9.337 9.161 9.161 224,129 -0.09(-1.00%)
Sep 14, 2022 9.207 9.309 9.170 9.254 283,978 +0.00(+0.00%)
Sep 13, 2022 9.328 9.420 9.189 9.254 233,780 -0.22(-2.35%)
Sep 12, 2022 9.430 9.513 9.402 9.476 241,044 +0.06(+0.69%)
Sep 09, 2022 9.133 9.420 9.096 9.411 340,458 +0.37(+4.10%)
Sep 08, 2022 9.096 9.152 8.904 9.040 361,716 -0.08(-0.91%)
Sep 07, 2022 8.975 9.133 8.938 9.124 217,452 +0.08(+0.92%)
Sep 06, 2022 9.235 9.263 8.892 9.040 394,350 -0.15(-1.61%)
Sep 02, 2022 9.226 9.365 9.161 9.189 312,928 +0.00(+0.00%)
Sep 01, 2022 9.059 9.281 9.004 9.189 407,223 +0.10(+1.12%)
Aug 31, 2022 9.152 9.156 8.972 9.087 403,650 -0.03(-0.30%)
Aug 30, 2022 9.420 9.447 9.082 9.115 353,101 -0.36(-3.80%)
Aug 29, 2022 9.567 9.586 9.456 9.475 176,769 -0.15(-1.54%)
Aug 26, 2022 9.743 9.798 9.623 9.623 195,053 -0.13(-1.33%)
Aug 25, 2022 9.595 9.789 9.595 9.752 202,905 +0.09(+0.96%)
Aug 24, 2022 9.669 9.750 9.586 9.660 158,524 +0.05(+0.48%)
Aug 23, 2022 9.576 9.701 9.540 9.613 166,340 -0.01(-0.10%)
Aug 22, 2022 9.789 9.807 9.604 9.623 188,427 -0.26(-2.62%)
Aug 19, 2022 9.937 9.974 9.770 9.881 276,482 -0.10(-1.02%)
Aug 18, 2022 10.10 10.17 9.974 9.983 184,163 -0.06(-0.64%)
Aug 17, 2022 10.20 10.20 9.937 10.05 324,974 -0.27(-2.60%)
Aug 16, 2022 10.31 10.40 10.23 10.32 266,499 +0.05(+0.45%)
Aug 15, 2022 10.32 10.39 10.13 10.27 200,001 -0.05(-0.45%)
Aug 12, 2022 10.28 10.43 10.28 10.32 315,216 +0.09(+0.90%)
Aug 11, 2022 10.05 10.26 10.00 10.22 286,416 +0.22(+2.22%)
Aug 10, 2022 9.900 10.04 9.881 10.00 250,273 +0.17(+1.69%)
Aug 09, 2022 9.890 9.890 9.724 9.835 215,551 +0.01(+0.09%)
Aug 08, 2022 9.724 10.01 9.715 9.826 390,701 +0.18(+1.92%)
Aug 05, 2022 9.604 9.660 9.498 9.641 194,709 -0.03(-0.29%)
Aug 04, 2022 9.706 9.821 9.604 9.669 280,007 -0.04(-0.38%)
Aug 03, 2022 10.01 10.12 9.540 9.706 570,628 -0.43(-4.28%)
Aug 02, 2022 10.29 10.37 10.14 10.14 172,513 -0.17(-1.61%)
Aug 01, 2022 10.30 10.39 10.17 10.31 243,545 -0.03(-0.27%)
Jul 29, 2022 10.41 10.44 10.31 10.33 242,946 -0.12(-1.14%)
Jul 28, 2022 10.20 10.49 10.13 10.45 293,810 +0.33(+3.27%)
Jul 27, 2022 10.06 10.18 10.06 10.12 240,242 +0.06(+0.55%)
Jul 26, 2022 9.993 10.17 9.966 10.07 173,011 +0.10(+1.02%)
Jul 25, 2022 9.938 10.07 9.901 9.966 217,954 +0.08(+0.84%)
Jul 22, 2022 9.892 9.984 9.772 9.883 288,287 -0.02(-0.19%)
Jul 21, 2022 9.938 10.01 9.713 9.901 247,480 -0.13(-1.28%)
Jul 20, 2022 10.03 10.16 9.809 10.03 372,459 +0.00(+0.00%)
Jul 19, 2022 9.855 10.09 9.819 10.03 350,522 +0.29(+3.02%)
Jul 18, 2022 9.662 9.745 9.552 9.736 228,359 +0.18(+1.93%)
Jul 15, 2022 9.607 9.607 9.358 9.552 618,978 +0.14(+1.47%)
Jul 14, 2022 9.184 9.432 9.055 9.414 343,322 +0.15(+1.59%)
Jul 13, 2022 9.358 9.442 9.253 9.266 235,461 -0.17(-1.85%)
Jul 12, 2022 9.312 9.496 9.257 9.441 592,920 +0.09(+0.98%)
Jul 11, 2022 9.515 9.644 9.331 9.349 347,337 -0.19(-2.03%)
Jul 08, 2022 9.588 9.680 9.496 9.542 220,564 -0.07(-0.77%)
Jul 07, 2022 9.736 9.901 9.579 9.616 323,548 +0.22(+2.35%)
Jul 06, 2022 9.644 9.782 9.340 9.395 336,240 -0.38(-3.86%)
Jul 05, 2022 9.818 9.818 9.570 9.772 315,313 -0.19(-1.94%)
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.