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

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Jan 31, 2023 9.499 9.756 9.490 9.724 289,256 +0.26(+2.76%)
Jan 30, 2023 9.593 9.639 9.434 9.462 195,429 -0.13(-1.36%)
Jan 27, 2023 9.565 9.630 9.509 9.593 170,838 +0.06(+0.59%)
Jan 26, 2023 9.490 9.560 9.471 9.537 109,798 +0.07(+0.69%)
Jan 25, 2023 9.443 9.471 9.350 9.471 174,249 +0.02(+0.20%)
Jan 24, 2023 9.509 9.537 9.434 9.453 131,300 -0.07(-0.78%)
Jan 23, 2023 9.406 9.555 9.331 9.527 219,825 +0.14(+1.49%)
Jan 20, 2023 9.397 9.415 9.257 9.387 218,261 +0.04(+0.40%)
Jan 19, 2023 9.378 9.425 9.313 9.350 166,745 -0.05(-0.50%)
Jan 18, 2023 9.658 9.658 9.355 9.397 212,838 -0.15(-1.57%)
Jan 17, 2023 9.621 9.733 9.546 9.546 224,483 -0.08(-0.87%)
Jan 13, 2023 9.611 9.649 9.565 9.630 184,709 -0.01(-0.10%)
Jan 12, 2023 9.462 9.670 9.425 9.639 223,355 +0.25(+2.69%)
Jan 11, 2023 9.229 9.392 9.191 9.387 221,711 +0.23(+2.55%)
Jan 10, 2023 9.219 9.247 9.140 9.154 215,420 -0.07(-0.81%)
Jan 09, 2023 9.257 9.331 9.200 9.229 231,345 -0.04(-0.40%)
Jan 06, 2023 9.210 9.303 9.210 9.266 170,694 +0.17(+1.85%)
Jan 05, 2023 9.182 9.182 9.023 9.098 179,746 -0.09(-1.02%)
Jan 04, 2023 9.126 9.317 9.084 9.191 233,570 +0.17(+1.86%)
Jan 03, 2023 9.079 9.168 8.920 9.023 232,220 +0.06(+0.62%)
Dec 30, 2022 8.874 9.023 8.846 8.967 264,976 +0.07(+0.84%)
Dec 29, 2022 8.846 8.948 8.807 8.893 159,061 +0.16(+1.81%)
Dec 28, 2022 8.948 9.012 8.674 8.734 229,728 -0.19(-2.09%)
Dec 27, 2022 8.939 8.953 8.874 8.920 90,400 -0.02(-0.21%)
Dec 23, 2022 8.744 8.976 8.744 8.939 135,419 +0.12(+1.37%)
Dec 22, 2022 8.818 8.827 8.641 8.818 197,628 -0.05(-0.52%)
Dec 21, 2022 8.744 9.023 8.744 8.865 188,633 +0.16(+1.82%)
Dec 20, 2022 8.837 8.874 8.674 8.707 284,969 -0.20(-2.19%)
Dec 19, 2022 8.893 8.986 8.837 8.902 256,262 +0.05(+0.53%)
Dec 16, 2022 8.837 9.013 8.800 8.855 1,267,394 -0.05(-0.52%)
Dec 15, 2022 9.013 9.032 8.865 8.902 229,227 -0.16(-1.75%)
Dec 14, 2022 9.125 9.237 8.995 9.060 249,539 -0.12(-1.32%)
Dec 13, 2022 9.172 9.348 8.995 9.181 433,489 +0.26(+2.92%)
Dec 12, 2022 9.041 9.057 8.827 8.920 410,061 -0.10(-1.13%)
Dec 09, 2022 8.967 9.134 8.967 9.023 139,796 +0.06(+0.62%)
Dec 08, 2022 9.060 9.181 8.944 8.967 179,283 -0.02(-0.21%)
Dec 07, 2022 8.995 9.172 8.920 8.986 286,264 -0.07(-0.82%)
Dec 06, 2022 8.967 9.060 8.930 9.060 318,159 +0.17(+1.88%)
Dec 05, 2022 9.023 9.032 8.832 8.893 256,685 -0.23(-2.55%)
Dec 02, 2022 8.902 9.232 8.902 9.125 225,433 +0.07(+0.82%)
Dec 01, 2022 9.051 9.227 8.986 9.051 244,033 +0.04(+0.41%)
Nov 30, 2022 8.837 9.088 8.773 9.013 438,051 +0.14(+1.57%)
Nov 29, 2022 8.708 8.893 8.671 8.875 260,349 +0.25(+2.90%)
Nov 28, 2022 8.708 8.893 8.578 8.624 219,956 -0.09(-1.06%)
Nov 25, 2022 8.689 8.828 8.661 8.717 133,546 +0.11(+1.29%)
Nov 23, 2022 8.708 8.745 8.532 8.606 163,306 -0.13(-1.48%)
Nov 22, 2022 8.754 8.810 8.671 8.736 196,542 +0.05(+0.53%)
Nov 21, 2022 8.671 8.708 8.513 8.689 198,709 -0.02(-0.21%)
Nov 18, 2022 8.689 8.796 8.615 8.708 227,374 +0.25(+2.96%)
Nov 17, 2022 8.393 8.513 8.347 8.458 219,334 -0.01(-0.11%)
Nov 16, 2022 8.523 8.615 8.430 8.467 157,274 -0.13(-1.51%)
Nov 15, 2022 8.560 8.754 8.532 8.597 190,616 +0.09(+1.09%)
Nov 14, 2022 8.569 8.680 8.365 8.504 191,619 -0.16(-1.82%)
Nov 11, 2022 8.689 8.848 8.597 8.661 270,012 -0.06(-0.64%)
Nov 10, 2022 8.652 8.902 8.587 8.717 321,038 +0.38(+4.56%)
Nov 09, 2022 8.365 8.569 8.314 8.337 180,747 -0.16(-1.85%)
Nov 08, 2022 8.532 8.587 8.430 8.495 175,621 +0.02(+0.22%)
Nov 07, 2022 8.624 8.708 8.347 8.476 254,084 -0.12(-1.40%)
Nov 04, 2022 8.282 8.615 8.263 8.597 213,975 +0.43(+5.22%)
Nov 03, 2022 8.254 8.337 7.967 8.170 318,729 -0.13(-1.56%)
Nov 02, 2022 8.569 8.634 8.272 8.300 433,326 -0.37(-4.27%)
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.