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

Whitestone REIT (NY: WSR )

13.42 UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2021 8.071 8.255 7.994 8.003 299,921 -0.07(-0.85%)
Feb 25, 2021 8.473 8.482 7.994 8.071 310,306 -0.39(-4.65%)
Feb 24, 2021 8.208 8.559 8.208 8.465 374,948 +0.26(+3.13%)
Feb 23, 2021 7.926 8.285 7.926 8.208 378,574 +0.28(+3.56%)
Feb 22, 2021 7.635 7.960 7.635 7.926 285,151 +0.29(+3.81%)
Feb 19, 2021 7.558 7.712 7.553 7.635 172,334 +0.08(+1.02%)
Feb 18, 2021 7.566 7.635 7.489 7.558 217,687 -0.01(-0.11%)
Feb 17, 2021 7.617 7.694 7.523 7.566 210,894 -0.10(-1.34%)
Feb 16, 2021 7.617 7.720 7.463 7.669 288,640 +0.09(+1.24%)
Feb 12, 2021 7.643 7.754 7.515 7.575 251,901 -0.08(-1.01%)
Feb 11, 2021 7.515 7.780 7.476 7.652 447,380 +0.15(+1.94%)
Feb 10, 2021 7.335 7.561 7.335 7.506 365,714 +0.20(+2.69%)
Feb 09, 2021 7.232 7.352 7.181 7.309 199,054 +0.10(+1.43%)
Feb 08, 2021 7.087 7.224 7.027 7.207 283,005 +0.13(+1.81%)
Feb 05, 2021 7.147 7.181 6.950 7.078 221,406 -0.03(-0.48%)
Feb 04, 2021 6.924 7.138 6.924 7.112 222,336 +0.15(+2.09%)
Feb 03, 2021 6.907 6.976 6.821 6.967 148,414 +0.01(+0.12%)
Feb 02, 2021 6.881 7.018 6.744 6.958 209,213 +0.13(+1.88%)
Feb 01, 2021 6.719 6.847 6.616 6.830 271,494 +0.18(+2.77%)
Jan 29, 2021 6.782 6.919 6.608 6.646 405,257 -0.25(-3.58%)
Jan 28, 2021 6.850 6.987 6.842 6.893 300,385 +0.07(+1.00%)
Jan 27, 2021 6.927 7.012 6.799 6.825 370,247 -0.24(-3.38%)
Jan 26, 2021 7.225 7.242 7.004 7.064 328,039 -0.09(-1.19%)
Jan 25, 2021 7.217 7.268 7.046 7.149 228,210 -0.08(-1.06%)
Jan 22, 2021 7.004 7.225 6.919 7.225 279,678 +0.15(+2.17%)
Jan 21, 2021 7.115 7.225 6.833 7.072 316,242 -0.09(-1.31%)
Jan 20, 2021 7.140 7.259 7.115 7.166 230,533 +0.02(+0.24%)
Jan 19, 2021 7.285 7.290 7.081 7.149 242,586 -0.04(-0.59%)
Jan 15, 2021 7.166 7.234 7.089 7.191 235,549 -0.06(-0.82%)
Jan 14, 2021 7.021 7.353 6.978 7.251 412,497 +0.29(+4.16%)
Jan 13, 2021 6.961 7.038 6.859 6.961 161,641 +0.02(+0.25%)
Jan 12, 2021 6.799 6.953 6.757 6.944 190,960 +0.17(+2.52%)
Jan 11, 2021 6.757 6.859 6.689 6.774 198,302 -0.08(-1.12%)
Jan 08, 2021 6.876 6.893 6.714 6.850 230,150 +0.00(+0.00%)
Jan 07, 2021 6.936 7.021 6.799 6.850 246,894 -0.12(-1.71%)
Jan 06, 2021 6.646 7.098 6.646 6.970 478,228 +0.40(+6.10%)
Jan 05, 2021 6.476 6.748 6.476 6.569 618,971 +0.09(+1.45%)
Jan 04, 2021 6.816 6.885 6.468 6.476 447,803 -0.29(-4.22%)
Dec 31, 2020 6.761 6.761 6.761 283,547 +0.14(+2.05%)
Dec 30, 2020 6.659 6.761 6.583 6.625 283,547 -0.01(-0.13%)
Dec 29, 2020 6.702 6.786 6.566 6.634 304,390 -0.05(-0.76%)
Dec 28, 2020 6.786 6.863 6.651 6.685 349,680 -0.02(-0.25%)
Dec 24, 2020 6.651 6.744 6.566 6.702 138,864 +0.08(+1.15%)
Dec 23, 2020 6.659 6.820 6.583 6.625 320,258 +0.02(+0.26%)
Dec 22, 2020 6.710 6.736 6.549 6.608 394,167 -0.03(-0.51%)
Dec 21, 2020 6.608 6.706 6.524 6.642 388,788 -0.05(-0.76%)
Dec 18, 2020 6.812 6.901 6.668 6.693 2,448,989 -0.19(-2.71%)
Dec 17, 2020 6.931 6.965 6.846 6.880 352,719 -0.06(-0.86%)
Dec 16, 2020 7.007 7.075 6.816 6.939 436,359 +0.00(+0.00%)
Dec 15, 2020 6.812 6.948 6.668 6.939 554,082 +0.23(+3.41%)
Dec 14, 2020 6.871 7.016 6.566 6.710 556,765 -0.13(-1.86%)
Dec 11, 2020 7.075 7.092 6.829 6.837 278,907 -0.33(-4.62%)
Dec 10, 2020 7.083 7.202 7.083 7.168 265,521 -0.03(-0.47%)
Dec 09, 2020 7.168 7.211 7.083 7.202 279,333 +0.04(+0.59%)
Dec 08, 2020 7.032 7.202 7.032 7.160 309,215 +0.04(+0.60%)
Dec 07, 2020 7.270 7.355 7.096 7.117 397,913 -0.13(-1.76%)
Dec 04, 2020 6.931 7.245 6.888 7.245 397,850 +0.31(+4.53%)
Dec 03, 2020 6.922 7.041 6.846 6.931 393,328 +0.01(+0.12%)
Dec 02, 2020 6.574 6.956 6.557 6.922 400,913 +0.32(+4.88%)
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.