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

Whitestone REIT (NY: WSR )

13.13 -0.29 (-2.16%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 7, 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 28, 2022 10.63 10.78 10.43 10.56 658,995 -0.23(-2.16%)
Feb 25, 2022 10.58 10.84 10.62 10.79 568,314 +0.26(+2.47%)
Feb 24, 2022 10.50 10.56 10.21 10.53 983,940 -0.14(-1.34%)
Feb 23, 2022 10.77 11.02 10.65 10.68 1,099,145 -0.06(-0.58%)
Feb 22, 2022 10.76 10.80 10.56 10.74 1,172,545 -0.07(-0.66%)
Feb 18, 2022 10.81 0 +0.22(+2.03%)
Feb 17, 2022 10.53 10.65 10.36 10.59 810,465 -0.01(-0.08%)
Feb 16, 2022 10.20 10.67 10.18 10.60 879,814 +0.46(+4.51%)
Feb 15, 2022 10.07 10.31 10.04 10.15 703,873 +0.08(+0.80%)
Feb 14, 2022 9.286 10.24 9.268 10.07 2,250,187 +0.88(+9.56%)
Feb 11, 2022 9.053 9.205 8.995 9.187 651,430 +0.19(+2.09%)
Feb 10, 2022 8.999 9.174 8.945 8.999 417,246 -0.09(-0.99%)
Feb 09, 2022 9.080 9.152 9.022 9.089 290,928 +0.08(+0.90%)
Feb 08, 2022 9.013 9.089 8.932 9.008 406,830 +0.00(+0.00%)
Feb 07, 2022 8.999 9.093 8.990 9.008 322,027 +0.01(+0.10%)
Feb 04, 2022 9.017 9.089 8.820 8.999 479,050 -0.09(-0.99%)
Feb 03, 2022 9.143 9.089 390,789 -0.11(-1.17%)
Feb 02, 2022 9.026 9.205 9.026 9.196 451,608 +0.17(+1.89%)
Feb 01, 2022 9.125 9.179 8.954 9.026 430,738 -0.09(-1.02%)
Jan 31, 2022 8.985 9.164 9.119 619,226 +0.14(+1.59%)
Jan 28, 2022 8.860 8.977 8.702 8.977 635,703 +0.05(+0.60%)
Jan 27, 2022 9.048 9.191 8.914 8.923 798,643 -0.09(-0.99%)
Jan 26, 2022 9.459 9.620 8.994 9.012 891,349 -0.38(-4.09%)
Jan 25, 2022 9.155 9.445 9.021 9.396 1,111,911 +0.15(+1.64%)
Jan 24, 2022 9.146 9.280 8.755 9.244 2,017,320 +0.04(+0.39%)
Jan 21, 2022 9.093 9.262 8.932 9.209 1,177,756 +0.04(+0.49%)
Jan 20, 2022 8.994 9.231 8.950 9.164 1,072,345 +0.13(+1.38%)
Jan 19, 2022 8.959 9.142 8.843 9.039 779,451 +0.05(+0.60%)
Jan 18, 2022 9.093 9.102 8.950 8.985 270,793 -0.11(-1.18%)
Jan 14, 2022 9.093 0 -0.11(-1.17%)
Jan 13, 2022 9.021 9.289 8.968 9.200 414,410 +0.24(+2.69%)
Jan 12, 2022 8.985 9.030 8.905 8.959 331,096 -0.03(-0.30%)
Jan 11, 2022 9.084 9.137 8.896 8.985 468,093 -0.10(-1.08%)
Jan 10, 2022 9.182 9.249 9.048 9.084 410,285 -0.09(-0.97%)
Jan 07, 2022 9.253 9.378 9.173 9.173 432,866 -0.09(-0.96%)
Jan 06, 2022 8.977 9.262 8.968 9.262 597,050 +0.30(+3.39%)
Jan 05, 2022 9.146 9.227 8.923 8.959 467,584 -0.16(-1.76%)
Jan 04, 2022 9.102 9.200 9.075 9.119 453,613 +0.05(+0.59%)
Jan 03, 2022 9.021 9.155 8.945 9.066 481,735 +0.05(+0.55%)
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%)
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.