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 (%)
Jul 30, 2021 7.595 7.805 7.578 7.726 1,107,708 +0.12(+1.61%)
Jul 29, 2021 7.718 7.787 7.587 7.604 483,801 +0.04(+0.58%)
Jul 28, 2021 7.604 7.656 7.447 7.560 690,596 +0.03(+0.35%)
Jul 27, 2021 7.508 7.547 7.377 7.534 520,909 +0.01(+0.12%)
Jul 26, 2021 7.071 7.552 7.071 7.525 1,253,195 +0.45(+6.42%)
Jul 23, 2021 7.054 7.098 6.975 7.071 160,782 +0.05(+0.75%)
Jul 22, 2021 7.115 7.115 6.954 7.019 330,010 -0.10(-1.47%)
Jul 21, 2021 7.071 7.194 7.071 7.124 262,935 +0.13(+1.87%)
Jul 20, 2021 6.748 7.106 6.722 6.993 533,987 +0.28(+4.16%)
Jul 19, 2021 6.853 6.871 6.600 6.714 922,453 -0.24(-3.39%)
Jul 16, 2021 7.054 7.071 6.906 6.949 416,353 -0.04(-0.62%)
Jul 15, 2021 6.984 7.037 6.941 6.993 347,423 +0.01(+0.13%)
Jul 14, 2021 7.010 7.071 6.919 6.984 480,209 +0.03(+0.38%)
Jul 13, 2021 7.098 7.106 6.927 6.958 531,649 -0.17(-2.33%)
Jul 12, 2021 7.045 7.150 6.997 7.124 489,112 +0.04(+0.62%)
Jul 09, 2021 6.836 7.089 6.818 7.080 672,229 +0.35(+5.19%)
Jul 08, 2021 6.801 6.897 6.679 6.731 624,910 -0.17(-2.53%)
Jul 07, 2021 6.941 6.993 6.844 6.906 405,584 -0.07(-1.00%)
Jul 06, 2021 7.080 7.080 6.775 6.975 925,571 -0.08(-1.11%)
Jul 02, 2021 7.185 7.272 7.037 7.054 384,143 -0.13(-1.82%)
Jul 01, 2021 7.202 7.259 7.106 7.185 472,116 +0.01(+0.19%)
Jun 30, 2021 7.215 7.267 7.171 7.171 371,556 -0.04(-0.60%)
Jun 29, 2021 7.258 7.336 7.206 7.215 355,653 -0.03(-0.36%)
Jun 28, 2021 7.302 7.345 7.058 7.241 912,179 -0.02(-0.24%)
Jun 25, 2021 7.171 7.371 7.136 7.258 1,087,657 +0.07(+0.97%)
Jun 24, 2021 7.162 7.202 7.049 7.189 473,824 +0.05(+0.73%)
Jun 23, 2021 7.189 7.319 7.136 7.136 476,254 -0.03(-0.48%)
Jun 22, 2021 7.232 7.258 7.136 7.171 361,024 -0.07(-0.96%)
Jun 21, 2021 7.084 7.362 7.058 7.241 1,082,770 +0.22(+3.09%)
Jun 18, 2021 7.275 7.293 7.015 7.023 1,183,442 -0.34(-4.60%)
Jun 17, 2021 7.501 7.501 7.189 7.362 637,813 -0.14(-1.85%)
Jun 16, 2021 7.519 7.619 7.458 7.501 457,725 -0.03(-0.46%)
Jun 15, 2021 7.519 7.606 7.475 7.536 484,353 +0.00(+0.00%)
Jun 14, 2021 7.519 7.588 7.354 7.536 699,713 +0.00(+0.00%)
Jun 11, 2021 7.528 7.562 7.475 7.536 516,381 +0.07(+0.93%)
Jun 10, 2021 7.641 7.679 7.354 7.467 732,417 -0.14(-1.83%)
Jun 09, 2021 7.562 7.749 7.562 7.606 718,197 +0.10(+1.39%)
Jun 08, 2021 7.345 7.580 7.249 7.501 1,016,678 +0.21(+2.86%)
Jun 07, 2021 7.232 7.432 7.232 7.293 611,234 +0.08(+1.08%)
Jun 04, 2021 7.275 7.310 7.180 7.215 505,099 -0.08(-1.07%)
Jun 03, 2021 7.206 7.373 7.206 7.293 741,407 +0.07(+0.96%)
Jun 02, 2021 7.310 7.383 7.215 7.223 603,010 +0.01(+0.12%)
Jun 01, 2021 7.215 7.311 7.189 7.215 830,058 +0.05(+0.68%)
May 28, 2021 7.227 7.266 7.157 7.166 517,227 +0.00(+0.00%)
May 27, 2021 7.322 7.348 7.157 7.166 3,085,977 -0.08(-1.08%)
May 26, 2021 7.218 7.270 7.140 7.244 398,169 +0.07(+0.97%)
May 25, 2021 7.313 7.391 7.166 7.175 452,214 -0.11(-1.54%)
May 24, 2021 7.356 7.391 7.235 7.287 498,377 -0.06(-0.82%)
May 21, 2021 7.426 7.486 7.279 7.348 421,005 -0.01(-0.12%)
May 20, 2021 7.313 7.378 7.149 7.356 585,394 +0.01(+0.12%)
May 19, 2021 7.400 7.443 7.175 7.348 535,220 -0.15(-1.96%)
May 18, 2021 7.677 7.677 7.486 7.495 569,244 -0.13(-1.70%)
May 17, 2021 7.703 7.737 7.556 7.625 287,347 -0.10(-1.23%)
May 14, 2021 7.677 7.755 7.668 7.720 301,239 +0.04(+0.56%)
May 13, 2021 7.556 7.746 7.469 7.677 357,133 +0.08(+1.03%)
May 12, 2021 7.841 7.850 7.538 7.599 415,995 -0.17(-2.23%)
May 11, 2021 7.876 7.902 7.711 7.772 273,668 -0.17(-2.18%)
May 10, 2021 8.239 8.265 7.919 7.945 335,200 -0.23(-2.75%)
May 07, 2021 8.075 8.248 8.032 8.170 267,782 +0.03(+0.43%)
May 06, 2021 8.187 8.187 7.928 8.135 317,943 +0.02(+0.21%)
May 05, 2021 8.187 8.482 8.014 8.118 502,414 -0.47(-5.44%)
May 04, 2021 8.603 8.689 8.542 8.585 148,772 -0.03(-0.40%)
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.