Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	9.652	9.730	9.652	9.681	260,867	+0.03(+0.30%)
Aug 30, 2023	9.575	9.681	9.575	9.652	232,884	+0.05(+0.50%)
Aug 29, 2023	9.507	9.623	9.425	9.604	279,724	+0.12(+1.22%)
Aug 28, 2023	9.226	9.502	9.226	9.488	272,308	+0.22(+2.40%)
Aug 25, 2023	9.372	9.430	9.265	9.265	153,768	-0.07(-0.73%)
Aug 24, 2023	9.304	9.483	9.294	9.333	257,358	-0.01(-0.10%)
Aug 23, 2023	9.226	9.362	9.217	9.343	259,061	+0.15(+1.69%)
Aug 22, 2023	9.246	9.255	9.168	9.188	245,432	+0.00(+0.00%)
Aug 21, 2023	9.410	9.410	9.168	9.188	360,004	-0.24(-2.57%)
Aug 18, 2023	9.420	9.490	9.362	9.430	617,421	-0.07(-0.71%)
Aug 17, 2023	9.730	9.755	9.497	9.497	215,304	-0.18(-1.90%)
Aug 16, 2023	9.768	9.875	9.681	9.681	248,363	-0.09(-0.89%)
Aug 15, 2023	9.846	9.952	9.749	9.768	273,830	-0.15(-1.46%)
Aug 14, 2023	9.943	10.03	9.904	9.914	212,317	-0.13(-1.25%)
Aug 11, 2023	10.15	10.19	10.03	10.04	219,432	-0.12(-1.14%)
Aug 10, 2023	10.32	10.39	10.14	10.16	263,439	-0.15(-1.50%)
Aug 09, 2023	10.19	10.39	10.18	10.31	229,750	+0.04(+0.38%)
Aug 08, 2023	10.40	10.40	10.18	10.27	234,441	-0.08(-0.75%)
Aug 07, 2023	10.10	10.35	10.10	10.35	430,841	+0.34(+3.39%)
Aug 04, 2023	9.972	10.14	9.972	10.01	231,404	+0.03(+0.29%)
Aug 03, 2023	9.865	10.07	9.817	9.981	380,035	+0.05(+0.49%)
Aug 02, 2023	9.827	10.10	9.827	9.933	407,135	+0.05(+0.49%)
Aug 01, 2023	9.923	9.943	9.843	9.885	267,443	-0.07(-0.68%)
Jul 31, 2023	9.895	9.962	9.842	9.952	367,241	+0.07(+0.68%)
Jul 28, 2023	9.962	10.05	9.846	9.885	272,258	+0.00(+0.00%)
Jul 27, 2023	10.00	10.05	9.846	9.885	414,826	-0.08(-0.77%)
Jul 26, 2023	9.798	9.972	9.788	9.962	309,944	+0.17(+1.77%)
Jul 25, 2023	9.750	9.798	9.711	9.788	269,688	+0.05(+0.50%)
Jul 24, 2023	9.682	9.817	9.644	9.740	173,011	+0.03(+0.30%)
Jul 21, 2023	9.846	9.856	9.692	9.711	210,163	-0.08(-0.79%)
Jul 20, 2023	9.760	9.817	9.692	9.788	185,514	+0.04(+0.40%)
Jul 19, 2023	9.586	9.755	9.586	9.750	269,218	+0.16(+1.71%)
Jul 18, 2023	9.461	9.682	9.461	9.586	258,027	+0.04(+0.40%)
Jul 17, 2023	9.432	9.567	9.388	9.547	229,366	+0.09(+0.92%)
Jul 14, 2023	9.518	9.547	9.412	9.461	205,131	-0.07(-0.71%)
Jul 13, 2023	9.499	9.547	9.422	9.528	312,626	+0.05(+0.51%)
Jul 12, 2023	9.644	9.711	9.480	9.480	482,302	-0.08(-0.81%)
Jul 11, 2023	9.432	9.576	9.393	9.557	298,070	+0.17(+1.85%)
Jul 10, 2023	9.258	9.432	9.248	9.383	334,094	+0.04(+0.41%)
Jul 07, 2023	9.258	9.494	9.258	9.345	399,182	+0.05(+0.52%)
Jul 06, 2023	9.248	9.311	9.133	9.297	332,426	-0.07(-0.72%)
Jul 05, 2023	9.393	9.468	9.287	9.364	326,322	-0.07(-0.72%)
Jul 03, 2023	9.268	9.441	9.268	9.432	129,000	+0.12(+1.24%)
Jun 30, 2023	9.460	9.460	9.230	9.316	266,716	-0.04(-0.41%)
Jun 29, 2023	9.153	9.374	9.126	9.354	303,981	+0.19(+2.10%)
Jun 28, 2023	9.268	9.268	9.119	9.162	230,405	-0.12(-1.24%)
Jun 27, 2023	9.143	9.282	9.114	9.278	255,021	+0.15(+1.68%)
Jun 26, 2023	8.970	9.172	8.922	9.124	251,294	+0.12(+1.28%)
Jun 23, 2023	9.018	9.181	8.965	9.009	1,378,887	-0.12(-1.37%)
Jun 22, 2023	9.230	9.230	8.989	9.133	271,254	-0.09(-0.94%)
Jun 21, 2023	9.326	9.345	9.210	9.220	241,705	-0.16(-1.74%)
Jun 20, 2023	9.402	9.460	9.263	9.383	261,390	-0.05(-0.51%)
Jun 16, 2023	9.354	9.450	9.249	9.431	675,892	+0.15(+1.66%)
Jun 15, 2023	9.181	9.278	9.124	9.278	207,900	+1.09(+13.38%)
May 08, 2023	8.288	8.316	8.106	8.183	280,073	-0.10(-1.15%)
May 05, 2023	8.240	8.350	8.217	8.278	253,359	+0.16(+2.00%)
May 04, 2023	8.192	8.230	7.991	8.116	290,812	-0.14(-1.74%)
May 03, 2023	8.068	8.441	7.934	8.259	472,324	+0.16(+2.01%)
May 02, 2023	8.307	8.316	8.049	8.097	303,815	-0.28(-3.31%)
May 01, 2023	8.508	8.594	8.316	8.374	375,035	-0.14(-1.68%)
Apr 28, 2023	8.470	8.584	8.432	8.517	306,460	+0.09(+1.02%)
Apr 27, 2023	8.308	8.479	8.294	8.432	311,845	+0.12(+1.49%)
Apr 26, 2023	8.336	8.403	8.270	8.308	317,486	-0.10(-1.13%)
Apr 25, 2023	8.403	8.455	8.353	8.403	273,656	-0.06(-0.67%)
Apr 24, 2023	8.546	8.579	8.413	8.460	281,504	-0.09(-1.00%)
Apr 21, 2023	8.603	8.631	8.489	8.546	246,322	-0.04(-0.44%)
Apr 20, 2023	8.708	8.731	8.517	8.584	344,451	-0.14(-1.64%)
Apr 19, 2023	8.679	8.784	8.555	8.727	287,058	+0.01(+0.11%)
Apr 18, 2023	8.841	8.841	8.646	8.717	222,650	-0.09(-0.97%)
Apr 17, 2023	8.612	8.803	8.603	8.803	264,165	+0.18(+2.10%)
Apr 14, 2023	8.612	8.660	8.508	8.622	439,046	+0.04(+0.44%)
Apr 13, 2023	8.498	8.593	8.460	8.584	450,885	+0.12(+1.46%)
Apr 12, 2023	8.517	8.593	8.408	8.460	763,908	+0.10(+1.14%)
Apr 11, 2023	8.422	8.441	8.317	8.365	318,335	-0.02(-0.23%)
Apr 10, 2023	8.432	8.470	8.260	8.384	260,700	-0.07(-0.79%)
Apr 06, 2023	8.365	8.470	8.336	8.451	259,658	+0.15(+1.83%)
Apr 05, 2023	8.346	8.394	8.279	8.298	238,759	-0.09(-1.02%)
Apr 04, 2023	8.593	8.593	8.322	8.384	362,542	-0.17(-2.00%)
Apr 03, 2023	8.736	8.793	8.551	8.555	388,010	-0.16(-1.86%)
Mar 31, 2023	8.565	8.717	8.542	8.717	460,665	+0.21(+2.45%)
Mar 30, 2023	8.613	8.646	8.433	8.509	620,927	-0.07(-0.77%)
Mar 29, 2023	8.423	8.603	8.423	8.575	420,382	+0.20(+2.38%)
Mar 28, 2023	8.319	8.395	8.272	8.376	414,211	-0.01(-0.11%)
Mar 27, 2023	8.376	8.442	8.272	8.385	365,949	+0.08(+0.91%)
Mar 24, 2023	7.921	8.310	7.874	8.310	374,721	+0.28(+3.54%)
Mar 23, 2023	8.130	8.201	7.945	8.025	423,874	-0.09(-1.05%)
Mar 22, 2023	8.272	8.310	8.101	8.111	662,278	-0.19(-2.28%)
Mar 21, 2023	8.158	8.362	8.144	8.300	565,148	+0.24(+2.94%)
Mar 20, 2023	8.092	8.215	7.987	8.063	421,988	+0.05(+0.59%)
Mar 17, 2023	8.281	8.281	7.964	8.016	1,006,646	-0.33(-3.97%)
Mar 16, 2023	8.452	8.509	8.205	8.348	327,724	-0.24(-2.76%)
Mar 15, 2023	8.575	8.622	8.414	8.584	421,558	-0.17(-1.95%)
Mar 14, 2023	8.641	8.859	8.603	8.755	653,337	+0.33(+3.94%)
Mar 13, 2023	8.310	8.504	8.272	8.423	485,590	+0.00(+0.00%)
Mar 10, 2023	8.746	8.746	8.329	8.423	650,762	-0.34(-3.89%)
Mar 09, 2023	9.049	9.049	8.764	8.764	413,396	-0.27(-2.94%)
Mar 08, 2023	9.011	9.106	8.973	9.030	458,072	+0.01(+0.11%)
Mar 07, 2023	9.153	9.181	8.944	9.020	411,871	-0.08(-0.83%)
Mar 06, 2023	9.058	9.125	8.859	9.096	1,059,828	+0.06(+0.63%)
Mar 03, 2023	8.907	9.243	8.764	9.039	4,452,444	+0.18(+2.03%)
Mar 02, 2023	8.812	8.926	8.812	8.859	420,039	-0.02(-0.21%)
Mar 01, 2023	8.907	9.001	8.490	8.878	568,398	-0.04(-0.43%)
Feb 28, 2023	9.058	9.123	8.916	8.916	819,277	-0.04(-0.42%)
Feb 27, 2023	9.001	9.124	8.916	8.954	1,084,307	+0.01(+0.11%)
Feb 24, 2023	9.199	9.207	8.727	8.944	1,975,843	-0.35(-3.76%)
Feb 23, 2023	9.284	9.360	9.171	9.293	140,668	+0.05(+0.51%)
Feb 22, 2023	9.265	9.388	9.204	9.246	344,702	+0.01(+0.10%)
Feb 21, 2023	9.529	9.554	9.223	9.237	211,742	-0.33(-3.45%)
Feb 17, 2023	9.652	9.652	9.506	9.567	186,055	-0.04(-0.39%)
Feb 16, 2023	9.520	9.666	9.473	9.605	172,215	-0.02(-0.20%)
Feb 15, 2023	9.529	9.647	9.492	9.624	173,547	+0.07(+0.69%)
Feb 14, 2023	9.661	9.709	9.558	9.558	140,175	-0.13(-1.36%)
Feb 13, 2023	9.680	9.746	9.652	9.690	132,250	+0.02(+0.20%)
Feb 10, 2023	9.567	9.713	9.567	9.671	164,930	+0.10(+1.08%)
Feb 09, 2023	9.784	9.803	9.567	9.567	174,696	-0.15(-1.55%)
Feb 08, 2023	9.614	9.737	9.595	9.718	206,866	+0.05(+0.49%)
Feb 07, 2023	9.624	9.794	9.577	9.671	205,595	-0.01(-0.10%)
Feb 06, 2023	9.727	9.756	9.573	9.680	117,354	-0.08(-0.87%)
Feb 03, 2023	9.841	9.841	9.718	9.765	185,394	-0.14(-1.43%)
Feb 02, 2023	9.850	10.02	9.784	9.907	179,188	+0.09(+0.96%)
Feb 01, 2023	9.784	9.926	9.680	9.812	231,637	+0.03(+0.29%)
Jan 31, 2023	9.559	9.817	9.549	9.784	287,467	+0.26(+2.76%)
Jan 30, 2023	9.652	9.699	9.493	9.521	194,220	-0.13(-1.36%)
Jan 27, 2023	9.624	9.690	9.568	9.652	169,781	+0.06(+0.59%)
Jan 26, 2023	9.549	9.620	9.530	9.596	109,119	+0.07(+0.69%)
Jan 25, 2023	9.502	9.530	9.408	9.530	173,171	+0.02(+0.20%)
Jan 24, 2023	9.568	9.596	9.493	9.512	130,487	-0.08(-0.78%)
Jan 23, 2023	9.465	9.615	9.389	9.587	218,465	+0.14(+1.49%)
Jan 20, 2023	9.455	9.474	9.314	9.446	216,911	+0.04(+0.40%)
Jan 19, 2023	9.436	9.483	9.371	9.408	165,713	-0.05(-0.50%)
Jan 18, 2023	9.718	9.718	9.413	9.455	211,522	-0.15(-1.57%)
Jan 17, 2023	9.681	9.793	9.605	9.605	223,095	-0.08(-0.87%)
Jan 13, 2023	9.671	9.709	9.624	9.690	183,567	-0.01(-0.10%)
Jan 12, 2023	9.521	9.730	9.483	9.699	221,973	+0.25(+2.69%)
Jan 11, 2023	9.286	9.450	9.248	9.446	220,340	+0.23(+2.55%)
Jan 10, 2023	9.277	9.305	9.197	9.211	214,088	-0.08(-0.81%)
Jan 09, 2023	9.314	9.389	9.258	9.286	229,914	-0.04(-0.40%)
Jan 06, 2023	9.267	9.361	9.267	9.324	169,638	+0.17(+1.85%)
Jan 05, 2023	9.239	9.239	9.079	9.154	178,634	-0.09(-1.02%)
Jan 04, 2023	9.183	9.375	9.140	9.248	232,126	+0.17(+1.86%)
Jan 03, 2023	9.136	9.225	8.976	9.079	230,784	+0.06(+0.62%)
Dec 30, 2022	8.929	9.079	8.901	9.023	263,337	+0.07(+0.84%)
Dec 29, 2022	8.901	9.004	8.861	8.948	158,077	+0.16(+1.81%)
Dec 28, 2022	9.004	9.068	8.728	8.789	228,307	-0.19(-2.09%)
Dec 27, 2022	8.995	9.009	8.929	8.976	89,841	-0.02(-0.21%)
Dec 23, 2022	8.798	9.032	8.798	8.995	134,581	+0.12(+1.37%)
Dec 22, 2022	8.873	8.882	8.695	8.873	196,406	-0.05(-0.52%)
Dec 21, 2022	8.798	9.079	8.798	8.920	187,466	+0.16(+1.82%)
Dec 20, 2022	8.892	8.929	8.728	8.761	283,206	-0.20(-2.19%)
Dec 19, 2022	8.948	9.041	8.892	8.957	254,677	+0.05(+0.53%)
Dec 16, 2022	8.892	9.070	8.854	8.910	1,259,555	-0.05(-0.52%)
Dec 15, 2022	9.070	9.088	8.920	8.957	227,809	-0.16(-1.75%)
Dec 14, 2022	9.182	9.294	9.051	9.116	247,996	-0.12(-1.32%)
Dec 13, 2022	9.229	9.407	9.051	9.238	430,808	+0.26(+2.92%)
Dec 12, 2022	9.098	9.113	8.882	8.976	407,525	-0.10(-1.13%)
Dec 09, 2022	9.023	9.191	9.023	9.079	138,931	+0.06(+0.62%)
Dec 08, 2022	9.116	9.238	8.999	9.023	178,174	-0.02(-0.21%)
Dec 07, 2022	9.051	9.229	8.976	9.041	284,494	-0.07(-0.82%)
Dec 06, 2022	9.023	9.116	8.985	9.116	316,191	+0.17(+1.88%)
Dec 05, 2022	9.079	9.088	8.887	8.948	255,098	-0.23(-2.55%)
Dec 02, 2022	8.957	9.290	8.957	9.182	224,039	+0.07(+0.82%)
Dec 01, 2022	9.107	9.285	9.041	9.107	242,524	+0.04(+0.41%)
Nov 30, 2022	8.892	9.144	8.827	9.070	435,341	+0.14(+1.57%)
Nov 29, 2022	8.762	8.948	8.725	8.930	258,738	+0.25(+2.90%)
Nov 28, 2022	8.762	8.948	8.631	8.678	218,596	-0.09(-1.06%)
Nov 25, 2022	8.743	8.883	8.715	8.771	132,720	+0.11(+1.29%)
Nov 23, 2022	8.762	8.799	8.585	8.659	162,296	-0.13(-1.48%)
Nov 22, 2022	8.809	8.865	8.725	8.790	195,326	+0.05(+0.53%)
Nov 21, 2022	8.725	8.762	8.566	8.743	197,479	-0.02(-0.21%)
Nov 18, 2022	8.743	8.851	8.669	8.762	225,968	+0.25(+2.96%)
Nov 17, 2022	8.445	8.566	8.398	8.510	217,978	-0.01(-0.11%)
Nov 16, 2022	8.576	8.669	8.482	8.520	156,301	-0.13(-1.51%)
Nov 15, 2022	8.613	8.809	8.585	8.650	189,437	+0.09(+1.09%)
Nov 14, 2022	8.622	8.734	8.417	8.557	190,434	-0.16(-1.82%)
Nov 11, 2022	8.743	8.903	8.650	8.715	268,342	-0.06(-0.64%)
Nov 10, 2022	8.706	8.958	8.641	8.771	319,052	+0.38(+4.56%)
Nov 09, 2022	8.417	8.622	8.366	8.389	179,629	-0.16(-1.85%)
Nov 08, 2022	8.585	8.641	8.482	8.548	174,535	+0.02(+0.22%)
Nov 07, 2022	8.678	8.762	8.398	8.529	252,513	-0.12(-1.40%)
Nov 04, 2022	8.333	8.669	8.315	8.650	212,651	+0.43(+5.22%)
Nov 03, 2022	8.305	8.389	8.016	8.221	316,757	-0.13(-1.56%)
Nov 02, 2022	8.622	8.687	8.324	8.352	430,646	-0.37(-4.27%)
Nov 01, 2022	8.855	8.874	8.669	8.725	272,693	-0.01(-0.11%)
Oct 31, 2022	8.771	8.804	8.678	8.734	314,854	-0.06(-0.63%)
Oct 28, 2022	8.595	8.808	8.502	8.790	246,577	+0.25(+2.93%)
Oct 27, 2022	8.530	8.637	8.483	8.539	204,596	+0.08(+0.99%)
Oct 26, 2022	8.465	8.562	8.316	8.456	197,097	+0.07(+0.89%)
Oct 25, 2022	8.103	8.479	8.047	8.381	199,977	+0.31(+3.79%)
Oct 24, 2022	8.066	8.103	7.945	8.075	180,141	+0.06(+0.81%)
Oct 21, 2022	7.917	8.075	7.843	8.010	188,313	+0.15(+1.89%)
Oct 20, 2022	7.899	8.010	7.824	7.862	188,310	-0.05(-0.59%)
Oct 19, 2022	7.991	8.024	7.769	7.908	204,076	-0.24(-2.96%)
Oct 18, 2022	8.121	8.288	8.056	8.149	197,364	+0.14(+1.74%)
Oct 17, 2022	7.899	8.066	7.894	8.010	208,900	+0.23(+2.98%)
Oct 14, 2022	8.066	8.103	7.759	7.778	183,076	-0.20(-2.56%)
Oct 13, 2022	7.639	8.010	7.565	7.982	298,032	+0.24(+3.12%)
Oct 12, 2022	7.880	7.887	7.732	7.741	213,999	-0.13(-1.65%)
Oct 11, 2022	7.602	7.875	7.574	7.871	430,900	+0.24(+3.16%)
Oct 10, 2022	7.750	7.820	7.592	7.630	236,181	-0.11(-1.44%)
Oct 07, 2022	7.824	7.843	7.657	7.741	260,262	-0.12(-1.53%)
Oct 06, 2022	8.112	8.112	7.843	7.862	224,175	-0.24(-2.98%)
Oct 05, 2022	8.251	8.251	7.954	8.103	357,169	-0.20(-2.46%)
Oct 04, 2022	8.094	8.321	8.094	8.307	375,829	+0.19(+2.40%)
Oct 03, 2022	7.927	8.196	7.787	8.112	461,652	+0.30(+3.80%)
Sep 30, 2022	7.871	7.972	7.815	7.815	326,632	+0.02(+0.24%)
Sep 29, 2022	7.991	8.023	7.575	7.797	555,752	-0.29(-3.54%)
Sep 28, 2022	7.981	8.166	7.935	8.083	203,539	+0.14(+1.74%)
Sep 27, 2022	7.944	8.083	7.835	7.944	325,032	+0.02(+0.23%)
Sep 26, 2022	8.332	8.369	7.861	7.926	324,984	-0.48(-5.71%)
Sep 23, 2022	8.397	8.480	8.286	8.406	354,916	-0.14(-1.62%)
Sep 22, 2022	8.628	8.748	8.503	8.545	422,855	-0.13(-1.49%)
Sep 21, 2022	8.924	8.998	8.674	8.674	250,373	-0.26(-2.90%)
Sep 20, 2022	8.887	8.942	8.683	8.933	355,870	-0.11(-1.23%)
Sep 19, 2022	9.007	9.081	9.007	9.044	292,572	-0.04(-0.41%)
Sep 16, 2022	9.099	9.173	9.007	9.081	692,270	-0.05(-0.51%)
Sep 15, 2022	9.182	9.302	9.127	9.127	224,962	-0.09(-1.00%)
Sep 14, 2022	9.173	9.275	9.136	9.219	285,033	+0.00(+0.00%)
Sep 13, 2022	9.293	9.386	9.155	9.219	234,649	-0.22(-2.35%)
Sep 12, 2022	9.395	9.478	9.367	9.441	241,941	+0.06(+0.69%)
Sep 09, 2022	9.099	9.386	9.062	9.376	341,724	+0.37(+4.10%)
Sep 08, 2022	9.062	9.118	8.871	9.007	363,061	-0.08(-0.91%)
Sep 07, 2022	8.942	9.099	8.905	9.090	218,261	+0.08(+0.92%)
Sep 06, 2022	9.201	9.229	8.859	9.007	395,816	-0.15(-1.61%)
Sep 02, 2022	9.192	9.330	9.127	9.155	314,091	+0.00(+0.00%)

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.

Whitestone REIT (NY: WSR )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Whitestone REIT (NY: WSR )

Historical Prices

Sections

Services

Daily Times Leader