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: 7:00 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 (%)
Mar 31, 2021 8.299 8.436 8.127 8.333 547,081 +0.06(+0.73%)
Mar 30, 2021 8.058 8.351 8.033 8.273 221,410 +0.24(+2.99%)
Mar 29, 2021 8.170 8.256 8.015 8.033 250,885 -0.15(-1.79%)
Mar 26, 2021 8.170 8.239 8.084 8.179 182,282 +0.09(+1.17%)
Mar 25, 2021 7.844 8.119 7.569 8.084 412,975 +0.20(+2.51%)
Mar 24, 2021 7.973 8.282 7.878 7.887 275,134 -0.09(-1.18%)
Mar 23, 2021 8.144 8.252 7.947 7.981 372,857 -0.18(-2.21%)
Mar 22, 2021 8.351 8.497 8.110 8.162 287,065 -0.23(-2.76%)
Mar 19, 2021 8.651 8.651 8.376 8.393 602,835 -0.20(-2.30%)
Mar 18, 2021 8.660 8.763 8.522 8.591 249,888 -0.03(-0.30%)
Mar 17, 2021 8.600 8.703 8.488 8.617 210,051 -0.01(-0.10%)
Mar 16, 2021 8.840 8.840 8.600 8.625 184,730 -0.26(-2.90%)
Mar 15, 2021 8.866 8.960 8.763 8.883 358,725 -0.03(-0.29%)
Mar 12, 2021 8.771 8.926 8.711 8.909 187,171 +0.15(+1.67%)
Mar 11, 2021 8.694 8.806 8.600 8.763 261,439 +0.09(+0.99%)
Mar 10, 2021 8.402 8.729 8.385 8.677 247,634 +0.26(+3.06%)
Mar 09, 2021 8.668 8.713 8.393 8.419 320,890 -0.23(-2.68%)
Mar 08, 2021 8.273 8.668 8.204 8.651 465,197 +0.37(+4.46%)
Mar 05, 2021 8.316 8.316 8.024 8.282 275,285 +0.09(+1.15%)
Mar 04, 2021 8.368 8.479 8.007 8.187 340,143 -0.12(-1.45%)
Mar 03, 2021 7.990 8.333 7.990 8.308 227,044 +0.37(+4.65%)
Mar 02, 2021 8.050 8.050 7.887 7.938 187,005 -0.16(-2.01%)
Mar 01, 2021 8.144 8.256 8.058 8.101 221,193 +0.10(+1.23%)
Feb 26, 2021 8.071 8.255 7.994 8.003 299,921 -0.07(-0.85%)
Feb 25, 2021 8.473 8.482 7.994 8.071 310,306 -0.39(-4.65%)
Feb 24, 2021 8.208 8.559 8.208 8.465 374,948 +0.26(+3.13%)
Feb 23, 2021 7.926 8.285 7.926 8.208 378,574 +0.28(+3.56%)
Feb 22, 2021 7.635 7.960 7.635 7.926 285,151 +0.29(+3.81%)
Feb 19, 2021 7.558 7.712 7.553 7.635 172,334 +0.08(+1.02%)
Feb 18, 2021 7.566 7.635 7.489 7.558 217,687 -0.01(-0.11%)
Feb 17, 2021 7.617 7.694 7.523 7.566 210,894 -0.10(-1.34%)
Feb 16, 2021 7.617 7.720 7.463 7.669 288,640 +0.09(+1.24%)
Feb 12, 2021 7.643 7.754 7.515 7.575 251,901 -0.08(-1.01%)
Feb 11, 2021 7.515 7.780 7.476 7.652 447,380 +0.15(+1.94%)
Feb 10, 2021 7.335 7.561 7.335 7.506 365,714 +0.20(+2.69%)
Feb 09, 2021 7.232 7.352 7.181 7.309 199,054 +0.10(+1.43%)
Feb 08, 2021 7.087 7.224 7.027 7.207 283,005 +0.13(+1.81%)
Feb 05, 2021 7.147 7.181 6.950 7.078 221,406 -0.03(-0.48%)
Feb 04, 2021 6.924 7.138 6.924 7.112 222,336 +0.15(+2.09%)
Feb 03, 2021 6.907 6.976 6.821 6.967 148,414 +0.01(+0.12%)
Feb 02, 2021 6.881 7.018 6.744 6.958 209,213 +0.13(+1.88%)
Feb 01, 2021 6.719 6.847 6.616 6.830 271,494 +0.18(+2.77%)
Jan 29, 2021 6.782 6.919 6.608 6.646 405,257 -0.25(-3.58%)
Jan 28, 2021 6.850 6.987 6.842 6.893 300,385 +0.07(+1.00%)
Jan 27, 2021 6.927 7.012 6.799 6.825 370,247 -0.24(-3.38%)
Jan 26, 2021 7.225 7.242 7.004 7.064 328,039 -0.09(-1.19%)
Jan 25, 2021 7.217 7.268 7.046 7.149 228,210 -0.08(-1.06%)
Jan 22, 2021 7.004 7.225 6.919 7.225 279,678 +0.15(+2.17%)
Jan 21, 2021 7.115 7.225 6.833 7.072 316,242 -0.09(-1.31%)
Jan 20, 2021 7.140 7.259 7.115 7.166 230,533 +0.02(+0.24%)
Jan 19, 2021 7.285 7.290 7.081 7.149 242,586 -0.04(-0.59%)
Jan 15, 2021 7.166 7.234 7.089 7.191 235,549 -0.06(-0.82%)
Jan 14, 2021 7.021 7.353 6.978 7.251 412,497 +0.29(+4.16%)
Jan 13, 2021 6.961 7.038 6.859 6.961 161,641 +0.02(+0.25%)
Jan 12, 2021 6.799 6.953 6.757 6.944 190,960 +0.17(+2.52%)
Jan 11, 2021 6.757 6.859 6.689 6.774 198,302 -0.08(-1.12%)
Jan 08, 2021 6.876 6.893 6.714 6.850 230,150 +0.00(+0.00%)
Jan 07, 2021 6.936 7.021 6.799 6.850 246,894 -0.12(-1.71%)
Jan 06, 2021 6.646 7.098 6.646 6.970 478,228 +0.40(+6.10%)
Jan 05, 2021 6.476 6.748 6.476 6.569 618,971 +0.09(+1.45%)
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.