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

Whitestone REIT (NY: WSR )

13.18 +0.12 (+0.92%)
Streaming Delayed Price Updated: 2:11 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 (%)
Feb 28, 2023 9.001 9.066 8.860 8.860 824,473 -0.04(-0.42%)
Feb 27, 2023 8.944 9.066 8.860 8.897 1,091,184 +0.01(+0.11%)
Feb 24, 2023 9.141 9.149 8.672 8.888 1,988,374 -0.35(-3.76%)
Feb 23, 2023 9.226 9.301 9.113 9.235 141,560 +0.05(+0.51%)
Feb 22, 2023 9.207 9.329 9.146 9.188 346,888 +0.01(+0.10%)
Feb 21, 2023 9.469 9.494 9.165 9.179 213,085 -0.33(-3.45%)
Feb 17, 2023 9.591 9.591 9.446 9.507 187,235 -0.04(-0.39%)
Feb 16, 2023 9.460 9.605 9.413 9.544 173,307 -0.02(-0.20%)
Feb 15, 2023 9.469 9.586 9.432 9.563 174,648 +0.07(+0.69%)
Feb 14, 2023 9.601 9.647 9.497 9.497 141,064 -0.13(-1.36%)
Feb 13, 2023 9.619 9.685 9.591 9.629 133,089 +0.02(+0.20%)
Feb 10, 2023 9.507 9.652 9.507 9.610 165,976 +0.10(+1.08%)
Feb 09, 2023 9.722 9.741 9.507 9.507 175,804 -0.15(-1.55%)
Feb 08, 2023 9.554 9.676 9.535 9.657 208,178 +0.05(+0.49%)
Feb 07, 2023 9.563 9.732 9.516 9.610 206,899 -0.01(-0.10%)
Feb 06, 2023 9.666 9.694 9.513 9.619 118,099 -0.08(-0.87%)
Feb 03, 2023 9.779 9.779 9.657 9.704 186,569 -0.14(-1.43%)
Feb 02, 2023 9.788 9.952 9.722 9.844 180,324 +0.09(+0.96%)
Feb 01, 2023 9.722 9.863 9.619 9.751 233,107 +0.03(+0.29%)
Jan 31, 2023 9.498 9.755 9.489 9.722 289,290 +0.26(+2.76%)
Jan 30, 2023 9.592 9.638 9.433 9.461 195,452 -0.13(-1.36%)
Jan 27, 2023 9.564 9.629 9.508 9.592 170,858 +0.06(+0.59%)
Jan 26, 2023 9.489 9.559 9.470 9.536 109,811 +0.07(+0.69%)
Jan 25, 2023 9.442 9.470 9.349 9.470 174,269 +0.02(+0.20%)
Jan 24, 2023 9.508 9.536 9.433 9.452 131,315 -0.07(-0.78%)
Jan 23, 2023 9.405 9.554 9.330 9.526 219,851 +0.14(+1.49%)
Jan 20, 2023 9.396 9.414 9.255 9.386 218,286 +0.04(+0.40%)
Jan 19, 2023 9.377 9.424 9.311 9.349 166,764 -0.05(-0.50%)
Jan 18, 2023 9.657 9.657 9.354 9.396 212,863 -0.15(-1.57%)
Jan 17, 2023 9.620 9.732 9.545 9.545 224,509 -0.08(-0.87%)
Jan 13, 2023 9.610 9.648 9.564 9.629 184,731 -0.01(-0.10%)
Jan 12, 2023 9.461 9.669 9.424 9.638 223,381 +0.25(+2.69%)
Jan 11, 2023 9.227 9.391 9.190 9.386 221,737 +0.23(+2.55%)
Jan 10, 2023 9.218 9.246 9.139 9.153 215,446 -0.07(-0.81%)
Jan 09, 2023 9.255 9.330 9.199 9.227 231,372 -0.04(-0.40%)
Jan 06, 2023 9.209 9.302 9.209 9.265 170,714 +0.17(+1.85%)
Jan 05, 2023 9.181 9.181 9.022 9.097 179,767 -0.09(-1.02%)
Jan 04, 2023 9.125 9.316 9.083 9.190 233,598 +0.17(+1.86%)
Jan 03, 2023 9.078 9.167 8.919 9.022 232,248 +0.06(+0.62%)
Dec 30, 2022 8.873 9.022 8.845 8.966 265,007 +0.07(+0.84%)
Dec 29, 2022 8.845 8.947 8.805 8.892 159,079 +0.16(+1.81%)
Dec 28, 2022 8.947 9.011 8.673 8.733 229,755 -0.19(-2.09%)
Dec 27, 2022 8.938 8.952 8.873 8.919 90,411 -0.02(-0.21%)
Dec 23, 2022 8.743 8.975 8.743 8.938 135,435 +0.12(+1.37%)
Dec 22, 2022 8.817 8.826 8.640 8.817 197,651 -0.05(-0.52%)
Dec 21, 2022 8.743 9.022 8.743 8.864 188,655 +0.16(+1.82%)
Dec 20, 2022 8.836 8.873 8.673 8.706 285,003 -0.20(-2.19%)
Dec 19, 2022 8.892 8.985 8.836 8.901 256,292 +0.05(+0.53%)
Dec 16, 2022 8.836 9.012 8.799 8.854 1,267,543 -0.05(-0.52%)
Dec 15, 2022 9.012 9.031 8.864 8.901 229,254 -0.16(-1.75%)
Dec 14, 2022 9.124 9.236 8.994 9.059 249,569 -0.12(-1.32%)
Dec 13, 2022 9.171 9.347 8.994 9.180 433,540 +0.26(+2.92%)
Dec 12, 2022 9.040 9.056 8.826 8.919 410,110 -0.10(-1.13%)
Dec 09, 2022 8.966 9.133 8.966 9.022 139,812 +0.06(+0.62%)
Dec 08, 2022 9.059 9.180 8.943 8.966 179,305 -0.02(-0.21%)
Dec 07, 2022 8.994 9.171 8.919 8.985 286,298 -0.07(-0.82%)
Dec 06, 2022 8.966 9.059 8.929 9.059 318,197 +0.17(+1.88%)
Dec 05, 2022 9.022 9.031 8.831 8.892 256,716 -0.23(-2.55%)
Dec 02, 2022 8.901 9.231 8.901 9.124 225,460 +0.07(+0.82%)
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.