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 (%)
Nov 30, 2020 6.680 6.739 6.317 6.350 1,553,994 -0.37(-5.53%)
Nov 27, 2020 6.933 6.933 6.637 6.722 320,204 -0.24(-3.52%)
Nov 25, 2020 7.136 7.136 6.882 6.967 323,757 -0.17(-2.37%)
Nov 24, 2020 7.009 7.161 6.967 7.136 339,999 +0.29(+4.19%)
Nov 23, 2020 6.629 6.925 6.604 6.849 363,809 +0.31(+4.78%)
Nov 20, 2020 6.342 6.595 6.266 6.536 351,348 +0.03(+0.52%)
Nov 19, 2020 6.409 6.511 6.274 6.502 350,694 +0.07(+1.05%)
Nov 18, 2020 6.502 6.697 6.418 6.435 417,550 -0.12(-1.80%)
Nov 17, 2020 6.502 6.629 6.274 6.553 328,518 +0.03(+0.52%)
Nov 16, 2020 6.367 6.587 6.325 6.519 455,583 +0.36(+5.90%)
Nov 13, 2020 5.996 6.156 5.928 6.156 528,858 +0.25(+4.29%)
Nov 12, 2020 6.021 6.059 5.801 5.903 476,128 -0.22(-3.59%)
Nov 11, 2020 6.561 6.561 5.970 6.122 432,723 -0.42(-6.45%)
Nov 10, 2020 6.038 6.570 6.013 6.545 740,907 +0.52(+8.70%)
Nov 09, 2020 5.658 6.232 5.616 6.021 1,242,212 +0.83(+15.93%)
Nov 06, 2020 5.438 5.477 5.134 5.193 318,665 -0.22(-4.06%)
Nov 05, 2020 5.236 5.489 5.236 5.413 380,838 +0.19(+3.55%)
Nov 04, 2020 5.354 5.354 5.130 5.227 278,074 -0.19(-3.58%)
Nov 03, 2020 5.219 5.438 5.160 5.421 412,519 +0.30(+5.94%)
Nov 02, 2020 5.084 5.131 5.008 5.117 306,575 +0.11(+2.28%)
Oct 30, 2020 5.096 5.213 4.953 5.003 303,990 -0.12(-2.30%)
Oct 29, 2020 5.037 5.180 4.928 5.121 446,392 +0.08(+1.50%)
Oct 28, 2020 5.062 5.180 5.045 5.045 480,723 -0.14(-2.75%)
Oct 27, 2020 5.331 5.440 5.155 5.188 258,981 -0.12(-2.22%)
Oct 26, 2020 5.297 5.322 5.163 5.306 227,338 -0.08(-1.40%)
Oct 23, 2020 5.238 5.390 5.222 5.381 220,845 +0.17(+3.22%)
Oct 22, 2020 5.104 5.222 5.071 5.213 175,380 +0.08(+1.64%)
Oct 21, 2020 5.113 5.155 5.062 5.129 168,833 -0.02(-0.33%)
Oct 20, 2020 5.079 5.188 5.054 5.146 263,256 +0.11(+2.17%)
Oct 19, 2020 5.096 5.121 5.037 5.037 379,835 -0.05(-0.99%)
Oct 16, 2020 5.180 5.180 5.045 5.087 232,995 -0.10(-1.94%)
Oct 15, 2020 5.062 5.230 5.045 5.188 231,803 +0.13(+2.49%)
Oct 14, 2020 5.104 5.163 5.062 5.062 201,696 -0.06(-1.15%)
Oct 13, 2020 5.230 5.238 5.104 5.121 217,900 -0.17(-3.17%)
Oct 12, 2020 5.213 5.322 5.155 5.289 207,615 +0.05(+0.96%)
Oct 09, 2020 5.390 5.390 5.188 5.238 209,886 -0.11(-2.04%)
Oct 08, 2020 5.297 5.406 5.262 5.348 194,794 +0.09(+1.76%)
Oct 07, 2020 5.364 5.381 5.171 5.255 269,678 -0.07(-1.26%)
Oct 06, 2020 5.457 5.566 5.297 5.322 357,008 +0.02(+0.32%)
Oct 05, 2020 5.297 5.398 5.213 5.306 246,466 -0.02(-0.39%)
Oct 02, 2020 4.968 5.343 4.968 5.327 399,091 +0.14(+2.74%)
Oct 01, 2020 5.059 5.193 4.968 5.185 303,655 +0.18(+3.50%)
Sep 30, 2020 5.009 5.160 4.951 5.009 335,600 +0.00(+0.00%)
Sep 29, 2020 5.143 5.158 4.909 5.009 306,815 -0.16(-3.07%)
Sep 28, 2020 4.984 5.226 4.951 5.168 419,787 +0.25(+5.09%)
Sep 25, 2020 4.784 4.942 4.780 4.918 313,093 +0.11(+2.26%)
Sep 24, 2020 4.826 4.926 4.692 4.809 382,189 +0.09(+1.95%)
Sep 23, 2020 4.859 4.951 4.692 4.717 480,457 -0.11(-2.25%)
Sep 22, 2020 4.976 5.076 4.809 4.826 403,021 -0.16(-3.18%)
Sep 21, 2020 5.034 5.068 4.863 4.984 606,891 -0.17(-3.24%)
Sep 18, 2020 5.243 5.243 5.034 5.151 1,365,799 -0.08(-1.44%)
Sep 17, 2020 5.185 5.277 5.110 5.226 456,749 -0.06(-1.11%)
Sep 16, 2020 5.235 5.368 5.193 5.285 360,371 +0.08(+1.61%)
Sep 15, 2020 5.168 5.318 5.110 5.201 352,288 +0.08(+1.63%)
Sep 14, 2020 4.943 5.160 4.926 5.118 444,844 +0.19(+3.90%)
Sep 11, 2020 5.151 5.151 4.851 4.926 519,945 -0.18(-3.44%)
Sep 10, 2020 5.160 5.201 5.101 5.101 350,605 -0.05(-0.97%)
Sep 09, 2020 5.243 5.285 5.143 5.151 350,721 -0.05(-0.96%)
Sep 08, 2020 5.444 5.444 5.126 5.201 861,038 -0.32(-5.75%)
Sep 04, 2020 5.519 5.594 5.393 5.519 330,340 +0.05(+0.92%)
Sep 03, 2020 5.485 5.644 5.435 5.469 305,835 -0.03(-0.46%)
Sep 02, 2020 5.327 5.502 5.285 5.494 348,987 +0.13(+2.49%)
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.