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

Whitestone REIT (NY: WSR )

13.10 +0.04 (+0.31%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 31, 2023 9.466 9.660 9.403 9.651 278,298 +0.25(+2.68%)
Oct 30, 2023 9.331 9.417 9.263 9.399 306,465 +0.16(+1.79%)
Oct 27, 2023 9.699 9.709 9.205 9.234 451,022 -0.43(-4.42%)
Oct 26, 2023 9.049 10.000 9.040 9.660 1,997,266 +0.67(+7.44%)
Oct 25, 2023 8.923 9.020 8.904 8.991 195,358 -0.05(-0.54%)
Oct 24, 2023 9.069 9.108 9.001 9.040 234,802 +0.08(+0.87%)
Oct 23, 2023 9.020 9.147 8.962 8.962 367,871 -0.15(-1.60%)
Oct 20, 2023 9.399 9.476 9.108 9.108 285,703 -0.25(-2.69%)
Oct 19, 2023 9.447 9.588 9.360 9.360 435,285 -0.15(-1.53%)
Oct 18, 2023 9.612 9.631 9.486 9.505 184,435 -0.18(-1.90%)
Oct 17, 2023 9.515 9.806 9.515 9.690 341,676 +0.13(+1.32%)
Oct 16, 2023 9.447 9.563 9.379 9.563 328,146 +0.20(+2.18%)
Oct 13, 2023 9.428 9.428 9.258 9.360 276,991 -0.03(-0.31%)
Oct 12, 2023 9.466 9.466 9.302 9.389 286,311 -0.09(-0.92%)
Oct 11, 2023 9.263 9.486 9.263 9.476 185,498 +0.25(+2.73%)
Oct 10, 2023 9.166 9.292 9.166 9.224 183,569 +0.06(+0.63%)
Oct 09, 2023 9.001 9.224 9.001 9.166 143,325 +0.13(+1.39%)
Oct 06, 2023 9.020 9.137 8.943 9.040 220,480 -0.03(-0.32%)
Oct 05, 2023 8.923 9.088 8.923 9.069 315,667 +0.16(+1.74%)
Oct 04, 2023 8.914 9.020 8.812 8.914 338,317 +0.01(+0.11%)
Oct 03, 2023 9.049 9.059 8.797 8.904 348,317 -0.16(-1.82%)
Oct 02, 2023 9.292 9.292 8.982 9.069 479,465 -0.23(-2.50%)
Sep 29, 2023 9.456 9.456 9.224 9.302 349,259 -0.04(-0.41%)
Sep 28, 2023 9.311 9.408 9.302 9.340 358,912 +0.05(+0.52%)
Sep 27, 2023 9.215 9.340 9.195 9.292 348,354 +0.15(+1.69%)
Sep 26, 2023 9.292 9.350 9.113 9.137 216,689 -0.19(-2.07%)
Sep 25, 2023 9.340 9.360 9.306 9.331 222,339 -0.04(-0.41%)
Sep 22, 2023 9.466 9.553 9.369 9.369 247,824 -0.09(-0.92%)
Sep 21, 2023 9.562 9.601 9.456 9.456 365,108 -0.15(-1.61%)
Sep 20, 2023 9.707 9.754 9.601 9.611 193,902 -0.02(-0.20%)
Sep 19, 2023 9.562 9.649 9.514 9.630 234,838 +0.11(+1.12%)
Sep 18, 2023 9.630 9.649 9.509 9.524 479,128 -0.12(-1.20%)
Sep 15, 2023 9.620 9.654 9.582 9.640 758,980 -0.05(-0.50%)
Sep 14, 2023 9.669 9.727 9.644 9.688 246,486 +0.09(+0.91%)
Sep 13, 2023 9.533 9.630 9.533 9.601 252,789 +0.07(+0.71%)
Sep 12, 2023 9.562 9.572 9.495 9.533 315,957 -0.04(-0.40%)
Sep 11, 2023 9.572 9.606 9.495 9.572 231,425 +0.04(+0.41%)
Sep 08, 2023 9.533 9.620 9.524 9.533 274,568 -0.01(-0.10%)
Sep 07, 2023 9.601 9.673 9.495 9.543 625,266 -0.07(-0.70%)
Sep 06, 2023 9.582 9.620 9.495 9.611 215,571 +0.09(+0.91%)
Sep 05, 2023 9.514 9.582 9.485 9.524 260,926 -0.09(-0.90%)
Sep 01, 2023 9.678 9.775 9.601 9.611 230,230 -0.01(-0.10%)
Aug 31, 2023 9.591 9.668 9.591 9.620 262,521 +0.03(+0.30%)
Aug 30, 2023 9.515 9.620 9.515 9.591 234,361 +0.05(+0.50%)
Aug 29, 2023 9.447 9.563 9.365 9.543 281,498 +0.12(+1.22%)
Aug 28, 2023 9.168 9.442 9.168 9.428 274,035 +0.22(+2.40%)
Aug 25, 2023 9.312 9.370 9.207 9.207 154,743 -0.07(-0.73%)
Aug 24, 2023 9.245 9.423 9.236 9.274 258,990 -0.01(-0.10%)
Aug 23, 2023 9.168 9.303 9.159 9.284 260,704 +0.15(+1.69%)
Aug 22, 2023 9.187 9.197 9.110 9.130 246,989 +0.00(+0.00%)
Aug 21, 2023 9.351 9.351 9.110 9.130 362,287 -0.24(-2.57%)
Aug 18, 2023 9.361 9.430 9.303 9.370 621,337 -0.07(-0.71%)
Aug 17, 2023 9.668 9.693 9.438 9.438 216,670 -0.18(-1.90%)
Aug 16, 2023 9.707 9.813 9.620 9.620 249,939 -0.09(-0.89%)
Aug 15, 2023 9.784 9.890 9.688 9.707 275,567 -0.14(-1.46%)
Aug 14, 2023 9.880 9.967 9.842 9.851 213,663 -0.13(-1.25%)
Aug 11, 2023 10.08 10.13 9.967 9.976 220,823 -0.12(-1.14%)
Aug 10, 2023 10.26 10.32 10.07 10.09 265,110 -0.15(-1.50%)
Aug 09, 2023 10.13 10.33 10.11 10.25 231,207 +0.04(+0.38%)
Aug 08, 2023 10.33 10.33 10.12 10.21 235,928 -0.08(-0.75%)
Aug 07, 2023 10.03 10.29 10.03 10.28 433,573 +0.34(+3.38%)
Aug 04, 2023 9.909 10.07 9.909 9.947 232,872 +0.03(+0.29%)
Aug 03, 2023 9.803 10.01 9.755 9.919 382,445 +0.05(+0.49%)
Aug 02, 2023 9.765 10.03 9.765 9.870 409,717 +0.05(+0.49%)
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.