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

Whitestone REIT (NY: WSR )

13.42 +0.34 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2021 8.333 8.333 8.200 8.209 632,632 -0.19(-2.22%)
Nov 29, 2021 8.519 8.590 8.244 8.395 527,754 +0.01(+0.11%)
Nov 26, 2021 8.466 8.501 8.200 8.386 520,580 -0.25(-2.87%)
Nov 24, 2021 8.581 8.732 8.528 8.634 215,288 +0.04(+0.41%)
Nov 23, 2021 8.714 8.785 8.599 8.599 395,388 -0.05(-0.61%)
Nov 22, 2021 8.555 8.781 8.492 8.652 545,462 +0.19(+2.20%)
Nov 19, 2021 8.555 8.599 8.426 8.466 290,770 -0.17(-1.95%)
Nov 18, 2021 8.670 8.634 8.572 8.634 336,246 -0.04(-0.51%)
Nov 17, 2021 8.723 8.723 8.488 8.679 330,406 -0.04(-0.51%)
Nov 16, 2021 8.891 8.891 8.670 8.723 307,945 -0.17(-1.89%)
Nov 15, 2021 8.741 8.900 8.741 8.891 373,703 +0.15(+1.72%)
Nov 12, 2021 8.785 8.847 8.714 8.741 322,620 -0.02(-0.20%)
Nov 11, 2021 8.652 8.785 8.590 8.758 317,780 +0.12(+1.44%)
Nov 10, 2021 8.608 8.634 354,023 +0.04(+0.41%)
Nov 09, 2021 8.475 8.639 8.475 8.599 436,151 +0.07(+0.83%)
Nov 08, 2021 8.625 8.648 8.457 8.528 577,329 -0.07(-0.82%)
Nov 05, 2021 8.422 8.670 8.422 8.599 474,209 +0.25(+2.97%)
Nov 04, 2021 8.333 8.413 8.195 8.351 489,990 +0.03(+0.32%)
Nov 03, 2021 8.173 8.395 8.173 8.324 380,279 +0.12(+1.51%)
Nov 02, 2021 8.324 8.351 8.169 8.200 415,715 -0.11(-1.28%)
Nov 01, 2021 8.129 8.337 8.147 8.306 493,157 +0.20(+2.47%)
Oct 29, 2021 8.292 8.336 8.084 8.106 724,086 -0.22(-2.65%)
Oct 28, 2021 8.353 8.398 8.221 8.327 644,073 -0.03(-0.32%)
Oct 27, 2021 8.795 8.724 8.283 8.353 793,931 -0.27(-3.17%)
Oct 26, 2021 8.777 8.627 8.627 557,694 -0.12(-1.41%)
Oct 25, 2021 8.698 8.777 8.609 8.751 346,170 +0.05(+0.61%)
Oct 22, 2021 8.760 8.799 8.698 8.698 307,251 -0.08(-0.91%)
Oct 21, 2021 8.839 8.883 8.698 8.777 361,785 -0.06(-0.70%)
Oct 20, 2021 8.733 8.971 8.715 8.839 401,500 +0.10(+1.11%)
Oct 19, 2021 8.963 8.998 8.724 8.742 474,355 -0.21(-2.37%)
Oct 18, 2021 8.945 9.007 8.874 8.954 385,604 -0.05(-0.59%)
Oct 15, 2021 9.095 9.161 9.007 9.007 499,513 +0.01(+0.10%)
Oct 14, 2021 9.077 9.108 8.936 8.998 348,757 +0.01(+0.10%)
Oct 13, 2021 8.954 9.007 8.830 8.989 319,296 +0.04(+0.39%)
Oct 12, 2021 8.848 9.011 8.804 8.954 325,224 +0.11(+1.30%)
Oct 11, 2021 8.733 8.852 8.675 8.839 266,346 +0.15(+1.73%)
Oct 08, 2021 8.777 8.901 8.654 8.689 543,617 -0.09(-1.01%)
Oct 07, 2021 8.848 8.879 8.737 8.777 454,617 +0.04(+0.51%)
Oct 06, 2021 8.795 8.821 8.548 8.733 580,413 -0.14(-1.59%)
Oct 05, 2021 8.848 8.892 8.662 8.874 516,487 +0.04(+0.40%)
Oct 04, 2021 8.821 8.892 8.751 8.839 431,947 +0.01(+0.10%)
Oct 01, 2021 8.636 8.914 8.625 8.830 582,668 +0.23(+2.63%)
Sep 30, 2021 8.745 8.789 8.508 8.604 626,416 -0.11(-1.21%)
Sep 29, 2021 8.719 8.771 8.595 8.710 391,766 +0.04(+0.51%)
Sep 28, 2021 8.789 8.859 8.657 8.666 475,856 -0.14(-1.60%)
Sep 27, 2021 8.798 8.987 8.780 8.807 443,384 +0.04(+0.50%)
Sep 24, 2021 8.947 9.018 8.763 8.763 359,393 -0.24(-2.64%)
Sep 23, 2021 8.895 9.022 8.868 9.000 601,038 +0.12(+1.39%)
Sep 22, 2021 8.807 8.961 8.807 8.877 693,283 +0.11(+1.20%)
Sep 21, 2021 8.798 8.886 8.736 8.771 632,127 +0.04(+0.40%)
Sep 20, 2021 8.578 8.789 8.516 8.736 953,954 +0.06(+0.71%)
Sep 17, 2021 8.798 8.908 8.675 8.675 2,433,044 -0.05(-0.60%)
Sep 16, 2021 8.727 8.758 8.587 8.727 700,740 +0.04(+0.51%)
Sep 15, 2021 8.613 8.736 8.587 8.683 954,829 +0.08(+0.92%)
Sep 14, 2021 8.675 8.710 8.512 8.604 666,783 +0.01(+0.10%)
Sep 13, 2021 8.525 8.745 8.314 8.595 1,056,346 +0.09(+1.03%)
Sep 10, 2021 8.675 8.710 8.481 8.508 905,787 -0.11(-1.33%)
Sep 09, 2021 8.666 8.719 8.595 8.622 630,570 -0.08(-0.91%)
Sep 08, 2021 8.543 8.701 8.516 8.701 532,290 +0.11(+1.33%)
Sep 07, 2021 8.622 8.732 8.516 8.587 508,520 -0.05(-0.61%)
Sep 03, 2021 8.648 8.648 8.481 8.639 545,931 -0.04(-0.41%)
Sep 02, 2021 8.666 8.727 8.587 8.675 624,551 -0.03(-0.30%)
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.