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 (%)
Jun 30, 2020 5.918 6.075 5.836 5.976 392,505 +0.02(+0.28%)
Jun 29, 2020 5.729 6.001 5.672 5.960 344,950 +0.24(+4.17%)
Jun 26, 2020 5.738 5.803 5.450 5.721 1,004,739 +0.07(+1.31%)
Jun 25, 2020 5.524 5.754 5.483 5.647 372,469 +0.12(+2.23%)
Jun 24, 2020 5.623 5.680 5.253 5.524 707,600 -0.23(-4.00%)
Jun 23, 2020 5.762 5.910 5.631 5.754 386,282 +0.10(+1.74%)
Jun 22, 2020 5.664 5.713 5.524 5.655 337,806 +0.00(+0.00%)
Jun 19, 2020 5.992 6.009 5.655 5.655 751,821 -0.25(-4.31%)
Jun 18, 2020 5.803 6.009 5.746 5.910 299,303 +0.00(+0.00%)
Jun 17, 2020 6.379 6.421 5.894 5.910 355,791 -0.37(-5.89%)
Jun 16, 2020 6.494 6.494 6.132 6.280 411,892 +0.25(+4.09%)
Jun 15, 2020 5.696 6.124 5.622 6.034 429,386 +0.04(+0.69%)
Jun 12, 2020 5.787 6.001 5.688 5.992 419,097 +0.54(+9.95%)
Jun 11, 2020 5.836 6.025 5.433 5.450 668,793 -0.99(-15.33%)
Jun 10, 2020 6.675 6.757 6.181 6.436 581,691 -0.22(-3.33%)
Jun 09, 2020 7.045 7.094 6.634 6.658 694,254 -0.86(-11.48%)
Jun 08, 2020 6.782 7.538 6.777 7.521 920,661 +0.90(+13.66%)
Jun 05, 2020 6.560 6.839 6.510 6.617 685,884 +0.39(+6.20%)
Jun 04, 2020 5.623 6.371 5.565 6.231 906,225 +0.62(+10.98%)
Jun 03, 2020 5.310 5.705 5.310 5.614 570,284 +0.37(+7.05%)
Jun 02, 2020 5.277 5.327 5.195 5.244 292,368 +0.10(+1.92%)
Jun 01, 2020 5.055 5.253 4.998 5.146 327,840 +0.12(+2.37%)
May 29, 2020 5.018 5.133 4.904 5.027 685,773 -0.13(-2.54%)
May 28, 2020 5.403 5.427 5.133 5.157 462,011 -0.16(-2.92%)
May 27, 2020 5.321 5.460 5.116 5.313 539,901 +0.11(+2.04%)
May 26, 2020 5.002 5.264 5.002 5.206 483,938 +0.40(+8.33%)
May 22, 2020 4.937 4.937 4.708 4.806 277,367 -0.08(-1.67%)
May 21, 2020 4.863 5.010 4.839 4.888 532,208 +0.02(+0.50%)
May 20, 2020 4.928 5.051 4.814 4.863 451,917 +0.07(+1.36%)
May 19, 2020 4.700 5.018 4.561 4.798 622,109 +0.12(+2.62%)
May 18, 2020 4.397 4.777 4.397 4.675 1,043,429 +0.50(+11.94%)
May 15, 2020 4.078 4.209 3.846 4.177 2,832,775 +0.01(+0.20%)
May 14, 2020 4.095 4.205 3.890 4.168 899,463 -0.01(-0.20%)
May 13, 2020 4.381 4.381 4.038 4.177 831,455 -0.20(-4.49%)
May 12, 2020 4.667 4.724 4.373 4.373 793,293 -0.28(-5.98%)
May 11, 2020 5.043 5.051 4.602 4.651 666,923 -0.42(-8.23%)
May 08, 2020 5.035 5.133 4.602 5.067 617,256 +0.02(+0.32%)
May 07, 2020 4.765 5.157 4.765 5.051 559,736 +0.34(+7.11%)
May 06, 2020 5.051 5.133 4.696 4.716 646,964 -0.47(-9.13%)
May 05, 2020 5.313 5.525 5.141 5.190 476,562 -0.06(-1.09%)
May 04, 2020 5.435 5.435 5.116 5.247 442,182 -0.22(-4.04%)
May 01, 2020 5.337 5.484 5.227 5.468 671,702 -0.04(-0.82%)
Apr 30, 2020 5.692 5.692 5.350 5.513 503,000 -0.19(-3.28%)
Apr 29, 2020 5.041 5.858 5.041 5.700 843,642 +0.64(+12.70%)
Apr 28, 2020 4.936 5.082 4.895 5.058 535,205 +0.33(+6.87%)
Apr 27, 2020 4.342 4.774 4.334 4.732 418,279 +0.42(+9.81%)
Apr 24, 2020 4.440 4.496 4.236 4.309 375,842 -0.07(-1.67%)
Apr 23, 2020 4.383 4.586 4.342 4.383 379,594 -0.02(-0.37%)
Apr 22, 2020 4.578 4.578 4.310 4.399 349,090 -0.07(-1.64%)
Apr 21, 2020 4.391 4.488 4.277 4.472 457,494 +0.07(+1.66%)
Apr 20, 2020 4.675 4.708 4.318 4.399 483,504 -0.36(-7.52%)
Apr 17, 2020 4.732 5.009 4.716 4.757 444,960 +0.21(+4.65%)
Apr 16, 2020 4.960 5.025 4.513 4.545 525,261 -0.44(-8.81%)
Apr 15, 2020 5.310 5.334 4.927 4.984 667,702 -0.16(-3.16%)
Apr 14, 2020 5.350 5.407 4.903 5.147 494,283 -0.02(-0.31%)
Apr 13, 2020 5.196 5.350 5.025 5.163 488,252 +0.03(+0.63%)
Apr 09, 2020 4.911 5.188 4.811 5.131 550,973 +0.44(+9.36%)
Apr 08, 2020 4.391 4.692 4.224 4.692 658,847 +0.37(+8.66%)
Apr 07, 2020 4.228 4.740 4.204 4.318 798,313 +0.21(+5.15%)
Apr 06, 2020 4.399 4.614 3.992 4.106 561,824 -0.16(-3.72%)
Apr 03, 2020 4.685 4.757 3.966 4.265 830,737 -0.51(-10.66%)
Apr 02, 2020 4.709 4.937 4.652 4.774 473,536 +0.09(+1.90%)
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.