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, 2022 8.836 9.087 8.772 9.012 438,102 +0.14(+1.57%)
Nov 29, 2022 8.707 8.892 8.670 8.873 260,379 +0.25(+2.90%)
Nov 28, 2022 8.707 8.892 8.577 8.623 219,982 -0.09(-1.06%)
Nov 25, 2022 8.688 8.827 8.660 8.716 133,562 +0.11(+1.29%)
Nov 23, 2022 8.707 8.744 8.531 8.605 163,326 -0.13(-1.48%)
Nov 22, 2022 8.753 8.809 8.670 8.735 196,565 +0.05(+0.53%)
Nov 21, 2022 8.670 8.707 8.512 8.688 198,732 -0.02(-0.21%)
Nov 18, 2022 8.688 8.795 8.614 8.707 227,401 +0.25(+2.96%)
Nov 17, 2022 8.392 8.512 8.346 8.457 219,360 -0.01(-0.11%)
Nov 16, 2022 8.522 8.614 8.429 8.466 157,293 -0.13(-1.51%)
Nov 15, 2022 8.559 8.753 8.531 8.596 190,638 +0.09(+1.09%)
Nov 14, 2022 8.568 8.679 8.364 8.503 191,642 -0.16(-1.82%)
Nov 11, 2022 8.688 8.847 8.596 8.660 270,044 -0.06(-0.64%)
Nov 10, 2022 8.651 8.901 8.586 8.716 321,076 +0.38(+4.56%)
Nov 09, 2022 8.364 8.568 8.313 8.336 180,768 -0.16(-1.85%)
Nov 08, 2022 8.531 8.586 8.429 8.494 175,642 +0.02(+0.22%)
Nov 07, 2022 8.623 8.707 8.346 8.475 254,114 -0.12(-1.40%)
Nov 04, 2022 8.281 8.614 8.262 8.596 214,000 +0.43(+5.22%)
Nov 03, 2022 8.253 8.336 7.966 8.170 318,766 -0.13(-1.56%)
Nov 02, 2022 8.568 8.633 8.271 8.299 433,377 -0.37(-4.27%)
Nov 01, 2022 8.799 8.818 8.614 8.670 274,422 -0.01(-0.11%)
Oct 31, 2022 8.716 8.748 8.624 8.679 316,851 -0.06(-0.63%)
Oct 28, 2022 8.541 8.753 8.448 8.734 248,141 +0.25(+2.93%)
Oct 27, 2022 8.476 8.582 8.430 8.485 205,894 +0.08(+0.99%)
Oct 26, 2022 8.412 8.508 8.264 8.402 198,348 +0.07(+0.89%)
Oct 25, 2022 8.052 8.425 7.997 8.328 201,246 +0.30(+3.79%)
Oct 24, 2022 8.015 8.052 7.895 8.024 181,284 +0.06(+0.81%)
Oct 21, 2022 7.867 8.024 7.794 7.960 189,508 +0.15(+1.89%)
Oct 20, 2022 7.849 7.960 7.775 7.812 189,505 -0.05(-0.59%)
Oct 19, 2022 7.941 7.973 7.720 7.858 205,370 -0.24(-2.96%)
Oct 18, 2022 8.070 8.236 8.006 8.098 198,615 +0.14(+1.74%)
Oct 17, 2022 7.849 8.015 7.844 7.960 210,225 +0.23(+2.98%)
Oct 14, 2022 8.015 8.052 7.711 7.729 184,237 -0.20(-2.56%)
Oct 13, 2022 7.591 7.960 7.517 7.932 299,923 +0.24(+3.12%)
Oct 12, 2022 7.830 7.837 7.683 7.692 215,356 -0.13(-1.65%)
Oct 11, 2022 7.554 7.826 7.526 7.821 433,633 +0.24(+3.16%)
Oct 10, 2022 7.701 7.770 7.545 7.581 237,679 -0.11(-1.44%)
Oct 07, 2022 7.775 7.794 7.609 7.692 261,913 -0.12(-1.53%)
Oct 06, 2022 8.061 8.061 7.794 7.812 225,596 -0.24(-2.98%)
Oct 05, 2022 8.199 8.199 7.904 8.052 359,434 -0.20(-2.46%)
Oct 04, 2022 8.043 8.269 8.043 8.255 378,213 +0.19(+2.40%)
Oct 03, 2022 7.877 8.144 7.738 8.061 464,580 +0.30(+3.80%)
Sep 30, 2022 7.821 7.922 7.766 7.766 328,704 +0.02(+0.24%)
Sep 29, 2022 7.940 7.972 7.527 7.748 559,277 -0.28(-3.54%)
Sep 28, 2022 7.931 8.115 7.885 8.032 204,830 +0.14(+1.74%)
Sep 27, 2022 7.894 8.032 7.785 7.894 327,094 +0.02(+0.23%)
Sep 26, 2022 8.280 8.317 7.812 7.876 327,045 -0.48(-5.71%)
Sep 23, 2022 8.344 8.427 8.234 8.353 357,167 -0.14(-1.62%)
Sep 22, 2022 8.574 8.693 8.450 8.491 425,537 -0.13(-1.49%)
Sep 21, 2022 8.867 8.941 8.620 8.620 251,961 -0.26(-2.90%)
Sep 20, 2022 8.831 8.886 8.629 8.877 358,127 -0.11(-1.23%)
Sep 19, 2022 8.950 9.023 8.950 8.987 294,428 -0.04(-0.41%)
Sep 16, 2022 9.042 9.115 8.950 9.023 696,661 -0.05(-0.51%)
Sep 15, 2022 9.124 9.244 9.069 9.069 226,389 -0.09(-1.00%)
Sep 14, 2022 9.115 9.216 9.079 9.161 286,841 +0.00(+0.00%)
Sep 13, 2022 9.235 9.326 9.097 9.161 236,137 -0.22(-2.35%)
Sep 12, 2022 9.336 9.418 9.308 9.381 243,475 +0.06(+0.69%)
Sep 09, 2022 9.042 9.326 9.005 9.317 343,891 +0.37(+4.10%)
Sep 08, 2022 9.005 9.060 8.815 8.950 365,364 -0.08(-0.91%)
Sep 07, 2022 8.886 9.042 8.849 9.033 219,645 +0.08(+0.92%)
Sep 06, 2022 9.143 9.170 8.803 8.950 398,326 -0.15(-1.61%)
Sep 02, 2022 9.134 9.271 9.069 9.097 316,083 +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.