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

Whitestone REIT (NY: WSR )

13.44 +0.15 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 29, 2023 12.18 12.18 11.98 11.98 302,661 -0.18(-1.44%)
Dec 28, 2023 12.03 12.16 11.98 12.15 207,623 +0.06(+0.48%)
Dec 27, 2023 12.04 12.12 11.95 12.09 262,430 +0.04(+0.32%)
Dec 26, 2023 11.94 12.08 11.91 12.06 200,708 +0.13(+1.06%)
Dec 22, 2023 12.05 12.10 11.93 11.93 272,368 -0.02(-0.16%)
Dec 21, 2023 12.01 12.05 11.82 11.95 330,446 +0.06(+0.49%)
Dec 20, 2023 12.15 12.31 11.89 11.89 618,561 -0.23(-1.93%)
Dec 19, 2023 12.02 12.14 11.96 12.12 624,536 +0.19(+1.63%)
Dec 18, 2023 12.02 12.02 11.82 11.93 566,118 -0.09(-0.73%)
Dec 15, 2023 12.03 12.04 11.91 12.02 1,283,956 -0.03(-0.24%)
Dec 14, 2023 11.96 12.06 11.85 12.05 486,980 +0.26(+2.23%)
Dec 13, 2023 11.34 11.83 11.27 11.78 461,193 +0.44(+3.87%)
Dec 12, 2023 11.35 11.48 11.26 11.34 356,185 +0.01(+0.09%)
Dec 11, 2023 11.27 11.39 11.18 11.33 328,986 +0.09(+0.78%)
Dec 08, 2023 11.09 11.25 11.05 11.25 279,430 +0.11(+0.96%)
Dec 07, 2023 10.97 11.18 10.94 11.14 282,047 +0.16(+1.42%)
Dec 06, 2023 11.05 11.18 10.96 10.98 337,164 -0.05(-0.44%)
Dec 05, 2023 11.04 11.09 10.99 11.03 319,288 -0.07(-0.61%)
Dec 04, 2023 10.83 11.11 10.83 11.10 336,546 +0.19(+1.79%)
Dec 01, 2023 10.56 10.93 10.55 10.91 471,791 +0.26(+2.47%)
Nov 30, 2023 10.65 10.83 10.59 10.64 3,387,435 +0.06(+0.55%)
Nov 29, 2023 10.81 10.88 10.57 10.58 329,863 -0.11(-1.00%)
Nov 28, 2023 10.76 10.80 10.66 10.69 301,148 -0.05(-0.45%)
Nov 27, 2023 10.80 10.90 10.74 10.74 418,278 -0.09(-0.81%)
Nov 24, 2023 10.78 10.85 10.71 10.83 225,636 +0.08(+0.72%)
Nov 22, 2023 10.73 10.81 10.70 10.75 334,992 +0.12(+1.10%)
Nov 21, 2023 10.60 10.69 10.57 10.63 367,709 -0.02(-0.18%)
Nov 20, 2023 10.64 10.74 10.56 10.65 247,436 +0.00(+0.00%)
Nov 17, 2023 10.72 10.74 10.65 10.65 392,040 +0.02(+0.18%)
Nov 16, 2023 10.75 10.80 10.61 10.63 343,983 -0.08(-0.73%)
Nov 15, 2023 10.69 10.82 10.62 10.71 566,941 +0.05(+0.46%)
Nov 14, 2023 10.54 10.74 10.53 10.66 312,772 +0.48(+4.67%)
Nov 13, 2023 10.01 10.21 9.973 10.19 336,777 +0.13(+1.25%)
Nov 10, 2023 10.08 10.09 9.953 10.06 335,894 +0.07(+0.68%)
Nov 09, 2023 10.07 10.12 9.924 9.992 322,856 -0.05(-0.48%)
Nov 08, 2023 10.09 10.13 9.992 10.04 160,323 -0.05(-0.48%)
Nov 07, 2023 10.40 10.40 10.05 10.09 246,130 -0.30(-2.90%)
Nov 06, 2023 10.58 10.58 10.33 10.39 395,482 -0.18(-1.74%)
Nov 03, 2023 10.34 10.63 10.30 10.57 652,488 +0.39(+3.81%)
Nov 02, 2023 9.856 10.27 9.837 10.19 548,205 +0.54(+5.64%)
Nov 01, 2023 9.555 9.672 9.196 9.642 370,664 +0.02(+0.20%)
Oct 31, 2023 9.439 9.633 9.376 9.623 279,100 +0.25(+2.68%)
Oct 30, 2023 9.304 9.390 9.236 9.372 307,348 +0.16(+1.79%)
Oct 27, 2023 9.671 9.681 9.178 9.207 452,322 -0.43(-4.42%)
Oct 26, 2023 9.023 9.971 9.014 9.633 2,003,024 +0.67(+7.44%)
Oct 25, 2023 8.898 8.994 8.878 8.965 195,921 -0.05(-0.54%)
Oct 24, 2023 9.043 9.081 8.975 9.014 235,479 +0.08(+0.87%)
Oct 23, 2023 8.994 9.120 8.936 8.936 368,931 -0.15(-1.60%)
Oct 20, 2023 9.372 9.449 9.081 9.081 286,526 -0.25(-2.69%)
Oct 19, 2023 9.420 9.560 9.333 9.333 436,540 -0.15(-1.53%)
Oct 18, 2023 9.584 9.604 9.459 9.478 184,967 -0.18(-1.90%)
Oct 17, 2023 9.488 9.778 9.488 9.662 342,661 +0.13(+1.32%)
Oct 16, 2023 9.420 9.536 9.352 9.536 329,092 +0.20(+2.18%)
Oct 13, 2023 9.401 9.401 9.231 9.333 277,789 -0.03(-0.31%)
Oct 12, 2023 9.439 9.439 9.275 9.362 287,136 -0.09(-0.92%)
Oct 11, 2023 9.236 9.459 9.236 9.449 186,033 +0.25(+2.73%)
Oct 10, 2023 9.139 9.265 9.139 9.197 184,098 +0.06(+0.63%)
Oct 09, 2023 8.975 9.197 8.975 9.139 143,738 +0.13(+1.39%)
Oct 06, 2023 8.994 9.110 8.917 9.014 221,116 -0.03(-0.32%)
Oct 05, 2023 8.898 9.062 8.898 9.043 316,577 +0.15(+1.74%)
Oct 04, 2023 8.888 8.994 8.786 8.888 339,292 +0.01(+0.11%)
Oct 03, 2023 9.023 9.033 8.772 8.878 349,321 -0.16(-1.82%)
Oct 02, 2023 9.265 9.265 8.956 9.043 480,847 -0.23(-2.50%)
Sep 29, 2023 9.429 9.429 9.198 9.275 350,266 -0.04(-0.41%)
Sep 28, 2023 9.284 9.381 9.275 9.313 359,947 +0.05(+0.52%)
Sep 27, 2023 9.188 9.313 9.169 9.265 349,358 +0.15(+1.69%)
Sep 26, 2023 9.265 9.323 9.087 9.111 217,314 -0.19(-2.07%)
Sep 25, 2023 9.313 9.333 9.280 9.304 222,980 -0.04(-0.41%)
Sep 22, 2023 9.439 9.525 9.342 9.342 248,538 -0.09(-0.92%)
Sep 21, 2023 9.535 9.573 9.429 9.429 366,161 -0.15(-1.61%)
Sep 20, 2023 9.679 9.726 9.573 9.583 194,461 -0.02(-0.20%)
Sep 19, 2023 9.535 9.622 9.487 9.602 235,515 +0.11(+1.12%)
Sep 18, 2023 9.602 9.622 9.482 9.496 480,509 -0.12(-1.20%)
Sep 15, 2023 9.593 9.626 9.554 9.612 761,168 -0.05(-0.50%)
Sep 14, 2023 9.641 9.699 9.617 9.660 247,197 +0.09(+0.91%)
Sep 13, 2023 9.506 9.602 9.506 9.573 253,518 +0.07(+0.71%)
Sep 12, 2023 9.535 9.545 9.467 9.506 316,868 -0.04(-0.40%)
Sep 11, 2023 9.545 9.578 9.467 9.545 232,092 +0.04(+0.41%)
Sep 08, 2023 9.506 9.593 9.496 9.506 275,359 -0.01(-0.10%)
Sep 07, 2023 9.573 9.646 9.467 9.516 627,069 -0.07(-0.70%)
Sep 06, 2023 9.554 9.593 9.467 9.583 216,192 +0.09(+0.91%)
Sep 05, 2023 9.487 9.554 9.458 9.496 261,678 -0.09(-0.90%)
Sep 01, 2023 9.650 9.747 9.573 9.583 230,894 -0.01(-0.10%)
Aug 31, 2023 9.564 9.641 9.564 9.593 263,278 +0.03(+0.30%)
Aug 30, 2023 9.487 9.593 9.487 9.564 235,037 +0.05(+0.50%)
Aug 29, 2023 9.420 9.535 9.338 9.516 282,309 +0.12(+1.22%)
Aug 28, 2023 9.142 9.415 9.142 9.401 274,825 +0.22(+2.40%)
Aug 25, 2023 9.286 9.343 9.180 9.180 155,190 -0.07(-0.73%)
Aug 24, 2023 9.219 9.396 9.209 9.247 259,737 -0.01(-0.10%)
Aug 23, 2023 9.142 9.276 9.132 9.257 261,456 +0.15(+1.69%)
Aug 22, 2023 9.161 9.171 9.084 9.103 247,701 +0.00(+0.00%)
Aug 21, 2023 9.324 9.324 9.084 9.103 363,331 -0.24(-2.57%)
Aug 18, 2023 9.334 9.403 9.276 9.343 623,128 -0.07(-0.71%)
Aug 17, 2023 9.641 9.666 9.410 9.410 217,294 -0.18(-1.90%)
Aug 16, 2023 9.679 9.785 9.593 9.593 250,659 -0.09(-0.89%)
Aug 15, 2023 9.756 9.861 9.660 9.679 276,361 -0.14(-1.46%)
Aug 14, 2023 9.852 9.938 9.813 9.823 214,279 -0.12(-1.25%)
Aug 11, 2023 10.05 10.10 9.938 9.948 221,460 -0.12(-1.14%)
Aug 10, 2023 10.23 10.29 10.04 10.06 265,874 -0.15(-1.50%)
Aug 09, 2023 10.10 10.30 10.08 10.22 231,874 +0.04(+0.38%)
Aug 08, 2023 10.30 10.30 10.09 10.18 236,608 -0.08(-0.75%)
Aug 07, 2023 10.01 10.26 10.01 10.25 434,823 +0.34(+3.39%)
Aug 04, 2023 9.880 10.04 9.880 9.919 233,543 +0.03(+0.29%)
Aug 03, 2023 9.775 9.976 9.727 9.890 383,548 +0.05(+0.49%)
Aug 02, 2023 9.737 10.01 9.737 9.842 410,898 +0.05(+0.49%)
Aug 01, 2023 9.833 9.852 9.753 9.794 269,915 -0.07(-0.68%)
Jul 31, 2023 9.804 9.871 9.751 9.861 370,636 +0.07(+0.68%)
Jul 28, 2023 9.871 9.957 9.756 9.794 274,775 +0.00(+0.00%)
Jul 27, 2023 9.909 9.962 9.756 9.794 418,661 -0.08(-0.77%)
Jul 26, 2023 9.708 9.880 9.699 9.871 312,809 +0.17(+1.77%)
Jul 25, 2023 9.661 9.708 9.622 9.699 272,181 +0.05(+0.50%)
Jul 24, 2023 9.594 9.728 9.556 9.651 174,610 +0.03(+0.30%)
Jul 21, 2023 9.756 9.766 9.603 9.622 212,105 -0.08(-0.79%)
Jul 20, 2023 9.670 9.728 9.603 9.699 187,229 +0.04(+0.40%)
Jul 19, 2023 9.498 9.665 9.498 9.661 271,707 +0.16(+1.71%)
Jul 18, 2023 9.374 9.594 9.374 9.498 260,412 +0.04(+0.40%)
Jul 17, 2023 9.345 9.479 9.302 9.460 231,486 +0.09(+0.92%)
Jul 14, 2023 9.431 9.460 9.326 9.374 207,027 -0.07(-0.71%)
Jul 13, 2023 9.412 9.460 9.336 9.441 315,516 +0.05(+0.51%)
Jul 12, 2023 9.556 9.622 9.393 9.393 486,760 -0.08(-0.81%)
Jul 11, 2023 9.345 9.489 9.307 9.470 300,825 +0.17(+1.85%)
Jul 10, 2023 9.173 9.345 9.164 9.298 337,182 +0.04(+0.41%)
Jul 07, 2023 9.173 9.407 9.173 9.259 402,872 +0.05(+0.52%)
Jul 06, 2023 9.164 9.226 9.049 9.212 335,499 -0.07(-0.72%)
Jul 05, 2023 9.307 9.382 9.202 9.278 329,338 -0.07(-0.72%)
Jul 03, 2023 9.183 9.355 9.183 9.345 130,192 +0.11(+1.24%)
Jun 30, 2023 9.373 9.373 9.145 9.231 269,181 -0.04(-0.41%)
Jun 29, 2023 9.069 9.288 9.042 9.269 306,791 +0.19(+2.10%)
Jun 28, 2023 9.183 9.183 9.036 9.078 232,535 -0.11(-1.24%)
Jun 27, 2023 9.059 9.197 9.031 9.193 257,378 +0.15(+1.68%)
Jun 26, 2023 8.888 9.088 8.840 9.040 253,617 +0.11(+1.28%)
Jun 23, 2023 8.936 9.097 8.883 8.926 1,391,633 -0.12(-1.37%)
Jun 22, 2023 9.145 9.145 8.907 9.050 273,762 -0.09(-0.94%)
Jun 21, 2023 9.240 9.259 9.126 9.135 243,940 -0.16(-1.74%)
Jun 20, 2023 9.316 9.373 9.178 9.297 263,806 -0.05(-0.51%)
Jun 16, 2023 9.269 9.364 9.164 9.345 682,140 +0.15(+1.66%)
Jun 15, 2023 9.097 9.193 9.040 9.193 209,822 +1.08(+13.38%)
May 08, 2023 8.212 8.240 8.032 8.108 282,661 -0.09(-1.15%)
May 05, 2023 8.165 8.274 8.141 8.202 255,701 +0.16(+2.00%)
May 04, 2023 8.117 8.155 7.918 8.041 293,500 -0.14(-1.74%)
May 03, 2023 7.994 8.363 7.861 8.184 476,690 +0.16(+2.01%)
May 02, 2023 8.231 8.240 7.975 8.022 306,623 -0.27(-3.31%)
May 01, 2023 8.430 8.515 8.240 8.297 378,501 -0.14(-1.68%)
Apr 28, 2023 8.392 8.505 8.354 8.439 309,293 +0.08(+1.02%)
Apr 27, 2023 8.232 8.402 8.218 8.354 314,728 +0.12(+1.49%)
Apr 26, 2023 8.260 8.326 8.194 8.232 320,421 -0.09(-1.13%)
Apr 25, 2023 8.326 8.378 8.276 8.326 276,185 -0.06(-0.67%)
Apr 24, 2023 8.468 8.501 8.336 8.383 284,106 -0.08(-1.00%)
Apr 21, 2023 8.524 8.552 8.411 8.468 248,599 -0.04(-0.44%)
Apr 20, 2023 8.628 8.651 8.439 8.505 347,635 -0.14(-1.64%)
Apr 19, 2023 8.600 8.703 8.477 8.647 289,711 +0.01(+0.11%)
Apr 18, 2023 8.760 8.760 8.567 8.637 224,708 -0.08(-0.97%)
Apr 17, 2023 8.534 8.722 8.524 8.722 266,607 +0.18(+2.10%)
Apr 14, 2023 8.534 8.581 8.430 8.543 443,104 +0.04(+0.44%)
Apr 13, 2023 8.420 8.515 8.383 8.505 455,053 +0.12(+1.46%)
Apr 12, 2023 8.439 8.515 8.331 8.383 770,969 +0.09(+1.14%)
Apr 11, 2023 8.345 8.364 8.241 8.288 321,278 -0.02(-0.23%)
Apr 10, 2023 8.354 8.392 8.185 8.307 263,110 -0.07(-0.79%)
Apr 06, 2023 8.288 8.392 8.260 8.373 262,058 +0.15(+1.83%)
Apr 05, 2023 8.270 8.317 8.204 8.222 240,966 -0.08(-1.02%)
Apr 04, 2023 8.515 8.515 8.246 8.307 365,893 -0.17(-2.00%)
Apr 03, 2023 8.656 8.713 8.472 8.477 391,597 -0.16(-1.86%)
Mar 31, 2023 8.487 8.637 8.464 8.637 464,923 +0.21(+2.45%)
Mar 30, 2023 8.534 8.567 8.356 8.431 626,666 -0.07(-0.77%)
Mar 29, 2023 8.346 8.525 8.346 8.496 424,268 +0.20(+2.38%)
Mar 28, 2023 8.243 8.318 8.196 8.299 418,040 -0.01(-0.11%)
Mar 27, 2023 8.299 8.365 8.196 8.309 369,331 +0.08(+0.91%)
Mar 24, 2023 7.849 8.234 7.802 8.234 378,185 +0.28(+3.54%)
Mar 23, 2023 8.055 8.126 7.872 7.952 427,792 -0.08(-1.05%)
Mar 22, 2023 8.196 8.234 8.027 8.036 668,400 -0.19(-2.28%)
Mar 21, 2023 8.083 8.285 8.069 8.224 570,372 +0.23(+2.94%)
Mar 20, 2023 8.018 8.140 7.914 7.989 425,889 +0.05(+0.59%)
Mar 17, 2023 8.205 8.205 7.891 7.943 1,015,950 -0.33(-3.97%)
Mar 16, 2023 8.374 8.431 8.130 8.271 330,753 -0.23(-2.76%)
Mar 15, 2023 8.496 8.543 8.337 8.506 425,454 -0.17(-1.95%)
Mar 14, 2023 8.562 8.778 8.525 8.675 659,376 +0.33(+3.94%)
Mar 13, 2023 8.234 8.426 8.196 8.346 490,078 +0.00(+0.00%)
Mar 10, 2023 8.665 8.665 8.252 8.346 656,777 -0.34(-3.89%)
Mar 09, 2023 8.966 8.966 8.684 8.684 417,217 -0.26(-2.94%)
Mar 08, 2023 8.928 9.022 8.891 8.947 462,306 +0.01(+0.11%)
Mar 07, 2023 9.069 9.097 8.863 8.938 415,678 -0.08(-0.83%)
Mar 06, 2023 8.975 9.041 8.778 9.013 1,069,624 +0.06(+0.63%)
Mar 03, 2023 8.825 9.158 8.684 8.956 4,493,599 +0.18(+2.03%)
Mar 02, 2023 8.731 8.844 8.731 8.778 423,921 -0.02(-0.21%)
Mar 01, 2023 8.825 8.919 8.412 8.797 573,652 -0.04(-0.43%)
Feb 28, 2023 8.975 9.040 8.834 8.834 826,850 -0.04(-0.42%)
Feb 27, 2023 8.919 9.040 8.834 8.872 1,094,329 +0.01(+0.11%)
Feb 24, 2023 9.115 9.123 8.647 8.862 1,994,107 -0.35(-3.76%)
Feb 23, 2023 9.199 9.274 9.087 9.208 141,968 +0.05(+0.51%)
Feb 22, 2023 9.180 9.302 9.120 9.162 347,888 +0.01(+0.10%)
Feb 21, 2023 9.442 9.466 9.138 9.152 213,700 -0.33(-3.45%)
Feb 17, 2023 9.564 9.564 9.419 9.479 187,775 -0.04(-0.39%)
Feb 16, 2023 9.433 9.578 9.386 9.517 173,807 -0.02(-0.20%)
Feb 15, 2023 9.442 9.559 9.405 9.536 175,151 +0.07(+0.69%)
Feb 14, 2023 9.573 9.620 9.470 9.470 141,470 -0.13(-1.36%)
Feb 13, 2023 9.592 9.657 9.564 9.601 133,472 +0.02(+0.20%)
Feb 10, 2023 9.479 9.624 9.479 9.582 166,455 +0.10(+1.08%)
Feb 09, 2023 9.694 9.713 9.479 9.479 176,311 -0.15(-1.55%)
Feb 08, 2023 9.526 9.648 9.508 9.629 208,778 +0.05(+0.49%)
Feb 07, 2023 9.536 9.704 9.489 9.582 207,495 -0.01(-0.10%)
Feb 06, 2023 9.638 9.666 9.485 9.592 118,439 -0.08(-0.87%)
Feb 03, 2023 9.751 9.751 9.629 9.676 187,107 -0.14(-1.43%)
Feb 02, 2023 9.760 9.924 9.694 9.816 180,844 +0.09(+0.96%)
Feb 01, 2023 9.694 9.835 9.592 9.723 233,779 +0.03(+0.29%)
Jan 31, 2023 9.471 9.727 9.462 9.694 290,124 +0.26(+2.76%)
Jan 30, 2023 9.564 9.611 9.406 9.434 196,016 -0.13(-1.36%)
Jan 27, 2023 9.536 9.601 9.480 9.564 171,350 +0.06(+0.59%)
Jan 26, 2023 9.462 9.531 9.443 9.508 110,127 +0.07(+0.69%)
Jan 25, 2023 9.415 9.443 9.322 9.443 174,771 +0.02(+0.20%)
Jan 24, 2023 9.480 9.508 9.406 9.424 131,693 -0.07(-0.78%)
Jan 23, 2023 9.378 9.527 9.303 9.499 220,485 +0.14(+1.49%)
Jan 20, 2023 9.369 9.387 9.229 9.359 218,916 +0.04(+0.40%)
Jan 19, 2023 9.350 9.396 9.285 9.322 167,245 -0.05(-0.50%)
Jan 18, 2023 9.629 9.629 9.327 9.369 213,477 -0.15(-1.57%)
Jan 17, 2023 9.592 9.704 9.518 9.518 225,157 -0.08(-0.87%)
Jan 13, 2023 9.583 9.620 9.536 9.601 185,264 -0.01(-0.10%)
Jan 12, 2023 9.434 9.641 9.396 9.611 224,025 +0.25(+2.69%)
Jan 11, 2023 9.201 9.364 9.164 9.359 222,377 +0.23(+2.55%)
Jan 10, 2023 9.192 9.220 9.112 9.126 216,067 -0.07(-0.81%)
Jan 09, 2023 9.229 9.303 9.173 9.201 232,039 -0.04(-0.40%)
Jan 06, 2023 9.182 9.275 9.182 9.238 171,206 +0.17(+1.85%)
Jan 05, 2023 9.154 9.154 8.996 9.071 180,285 -0.09(-1.02%)
Jan 04, 2023 9.098 9.289 9.057 9.164 234,271 +0.17(+1.86%)
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.