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 (%)
Dec 31, 2021 9.016 9.060 8.954 9.016 385,306 +0.04(+0.40%)
Dec 30, 2021 8.989 9.078 8.945 8.980 449,405 +0.04(+0.40%)
Dec 29, 2021 8.874 8.963 8.767 8.945 386,499 +0.07(+0.80%)
Dec 28, 2021 8.865 8.954 8.811 8.874 329,975 +0.02(+0.20%)
Dec 27, 2021 8.740 8.856 8.651 8.856 309,892 +0.06(+0.71%)
Dec 23, 2021 8.829 8.909 8.767 8.793 285,264 -0.03(-0.30%)
Dec 22, 2021 8.696 8.820 8.642 8.820 437,719 +0.15(+1.75%)
Dec 21, 2021 8.500 8.740 8.482 8.669 518,281 +0.25(+2.96%)
Dec 20, 2021 8.313 8.420 8.144 8.420 606,578 -0.04(-0.42%)
Dec 17, 2021 8.348 8.473 8.228 8.455 1,783,080 +0.04(+0.42%)
Dec 16, 2021 8.509 8.589 8.313 8.420 594,331 -0.03(-0.32%)
Dec 15, 2021 8.322 8.455 8.144 8.446 768,610 +0.12(+1.39%)
Dec 14, 2021 8.277 8.429 8.277 8.331 552,573 +0.04(+0.43%)
Dec 13, 2021 8.544 8.598 8.286 8.295 522,345 -0.28(-3.32%)
Dec 10, 2021 8.687 8.749 8.553 8.580 513,111 -0.08(-0.92%)
Dec 09, 2021 8.776 8.776 8.651 8.660 316,276 -0.22(-2.51%)
Dec 08, 2021 8.696 8.927 8.696 8.882 432,181 +0.17(+1.94%)
Dec 07, 2021 8.785 8.842 8.687 8.713 440,867 -0.01(-0.10%)
Dec 06, 2021 8.491 8.816 8.464 8.722 478,483 +0.33(+3.92%)
Dec 03, 2021 8.375 8.464 8.322 8.393 396,169 +0.04(+0.53%)
Dec 02, 2021 8.144 8.420 8.135 8.348 503,809 +0.28(+3.53%)
Dec 01, 2021 8.393 8.491 8.055 8.064 571,254 -0.15(-1.78%)
Nov 30, 2021 8.334 8.334 8.201 8.210 632,557 -0.19(-2.22%)
Nov 29, 2021 8.520 8.591 8.245 8.396 527,692 +0.01(+0.11%)
Nov 26, 2021 8.467 8.502 8.201 8.387 520,519 -0.25(-2.87%)
Nov 24, 2021 8.582 8.733 8.529 8.635 215,263 +0.04(+0.41%)
Nov 23, 2021 8.715 8.786 8.600 8.600 395,342 -0.05(-0.61%)
Nov 22, 2021 8.556 8.782 8.493 8.653 545,398 +0.19(+2.20%)
Nov 19, 2021 8.556 8.600 8.427 8.467 290,736 -0.17(-1.95%)
Nov 18, 2021 8.671 8.635 8.573 8.635 336,206 -0.04(-0.51%)
Nov 17, 2021 8.724 8.724 8.489 8.680 330,367 -0.04(-0.51%)
Nov 16, 2021 8.892 8.892 8.671 8.724 307,909 -0.17(-1.89%)
Nov 15, 2021 8.742 8.901 8.742 8.892 373,659 +0.15(+1.72%)
Nov 12, 2021 8.786 8.848 8.715 8.742 322,582 -0.02(-0.20%)
Nov 11, 2021 8.653 8.786 8.591 8.759 317,743 +0.12(+1.44%)
Nov 10, 2021 8.609 8.635 353,981 +0.04(+0.41%)
Nov 09, 2021 8.476 8.640 8.476 8.600 436,100 +0.07(+0.83%)
Nov 08, 2021 8.626 8.649 8.458 8.529 577,261 -0.07(-0.82%)
Nov 05, 2021 8.423 8.671 8.423 8.600 474,154 +0.25(+2.97%)
Nov 04, 2021 8.334 8.414 8.196 8.352 489,932 +0.03(+0.32%)
Nov 03, 2021 8.174 8.396 8.174 8.325 380,235 +0.12(+1.51%)
Nov 02, 2021 8.325 8.352 8.170 8.201 415,666 -0.11(-1.28%)
Nov 01, 2021 8.130 8.338 8.148 8.307 493,099 +0.20(+2.47%)
Oct 29, 2021 8.293 8.337 8.085 8.107 724,001 -0.22(-2.65%)
Oct 28, 2021 8.354 8.399 8.222 8.328 643,997 -0.03(-0.32%)
Oct 27, 2021 8.796 8.725 8.284 8.354 793,837 -0.27(-3.17%)
Oct 26, 2021 8.778 8.628 8.628 557,629 -0.12(-1.41%)
Oct 25, 2021 8.699 8.778 8.610 8.752 346,129 +0.05(+0.61%)
Oct 22, 2021 8.761 8.800 8.699 8.699 307,215 -0.08(-0.91%)
Oct 21, 2021 8.840 8.884 8.699 8.778 361,742 -0.06(-0.70%)
Oct 20, 2021 8.734 8.973 8.716 8.840 401,452 +0.10(+1.11%)
Oct 19, 2021 8.964 8.999 8.725 8.743 474,300 -0.21(-2.37%)
Oct 18, 2021 8.946 9.008 8.875 8.955 385,559 -0.05(-0.59%)
Oct 15, 2021 9.096 9.162 9.008 9.008 499,455 +0.01(+0.10%)
Oct 14, 2021 9.079 9.109 8.937 8.999 348,716 +0.01(+0.10%)
Oct 13, 2021 8.955 9.008 8.831 8.990 319,259 +0.04(+0.39%)
Oct 12, 2021 8.849 9.012 8.805 8.955 325,185 +0.11(+1.30%)
Oct 11, 2021 8.734 8.853 8.676 8.840 266,315 +0.15(+1.73%)
Oct 08, 2021 8.778 8.902 8.655 8.690 543,553 -0.09(-1.01%)
Oct 07, 2021 8.849 8.880 8.739 8.778 454,564 +0.04(+0.51%)
Oct 06, 2021 8.796 8.822 8.549 8.734 580,345 -0.14(-1.59%)
Oct 05, 2021 8.849 8.893 8.663 8.875 516,426 +0.04(+0.40%)
Oct 04, 2021 8.822 8.893 8.752 8.840 431,897 +0.01(+0.10%)
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.