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

Whitestone REIT (NY: WSR )

13.15 +0.09 (+0.73%)
Streaming Delayed Price Updated: 11:06 AM 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, 2023 8.512 8.663 8.489 8.663 463,533 +0.21(+2.45%)
Mar 30, 2023 8.560 8.593 8.381 8.456 624,791 -0.07(-0.77%)
Mar 29, 2023 8.371 8.550 8.371 8.522 422,998 +0.20(+2.38%)
Mar 28, 2023 8.268 8.343 8.221 8.324 416,789 -0.01(-0.11%)
Mar 27, 2023 8.324 8.390 8.221 8.334 368,226 +0.08(+0.91%)
Mar 24, 2023 7.872 8.258 7.825 8.258 377,053 +0.28(+3.54%)
Mar 23, 2023 8.079 8.150 7.896 7.976 426,512 -0.08(-1.05%)
Mar 22, 2023 8.221 8.258 8.051 8.061 666,400 -0.19(-2.28%)
Mar 21, 2023 8.108 8.310 8.093 8.249 568,665 +0.24(+2.94%)
Mar 20, 2023 8.042 8.164 7.938 8.013 424,615 +0.05(+0.59%)
Mar 17, 2023 8.230 8.230 7.915 7.966 1,012,911 -0.33(-3.97%)
Mar 16, 2023 8.399 8.456 8.155 8.296 329,764 -0.24(-2.76%)
Mar 15, 2023 8.522 8.569 8.362 8.531 424,181 -0.17(-1.95%)
Mar 14, 2023 8.588 8.804 8.550 8.701 657,403 +0.33(+3.94%)
Mar 13, 2023 8.258 8.451 8.221 8.371 488,612 +0.00(+0.00%)
Mar 10, 2023 8.691 8.691 8.277 8.371 654,812 -0.34(-3.89%)
Mar 09, 2023 8.993 8.993 8.710 8.710 415,969 -0.26(-2.94%)
Mar 08, 2023 8.955 9.049 8.917 8.974 460,923 +0.01(+0.11%)
Mar 07, 2023 9.096 9.125 8.889 8.964 414,435 -0.08(-0.83%)
Mar 06, 2023 9.002 9.068 8.804 9.040 1,066,424 +0.06(+0.63%)
Mar 03, 2023 8.851 9.186 8.710 8.983 4,480,155 +0.18(+2.03%)
Mar 02, 2023 8.757 8.870 8.757 8.804 422,653 -0.02(-0.21%)
Mar 01, 2023 8.851 8.946 8.437 8.823 571,936 -0.04(-0.43%)
Feb 28, 2023 9.002 9.067 8.861 8.861 824,376 -0.04(-0.42%)
Feb 27, 2023 8.945 9.067 8.861 8.898 1,091,055 +0.01(+0.11%)
Feb 24, 2023 9.142 9.150 8.673 8.889 1,988,141 -0.35(-3.76%)
Feb 23, 2023 9.227 9.302 9.114 9.236 141,543 +0.05(+0.51%)
Feb 22, 2023 9.208 9.330 9.147 9.189 346,847 +0.01(+0.10%)
Feb 21, 2023 9.470 9.495 9.166 9.180 213,060 -0.33(-3.45%)
Feb 17, 2023 9.592 9.592 9.447 9.508 187,213 -0.04(-0.39%)
Feb 16, 2023 9.461 9.606 9.414 9.545 173,287 -0.02(-0.20%)
Feb 15, 2023 9.470 9.588 9.433 9.564 174,627 +0.07(+0.69%)
Feb 14, 2023 9.602 9.649 9.499 9.499 141,047 -0.13(-1.36%)
Feb 13, 2023 9.620 9.686 9.592 9.630 133,073 +0.02(+0.20%)
Feb 10, 2023 9.508 9.653 9.508 9.611 165,957 +0.10(+1.08%)
Feb 09, 2023 9.724 9.742 9.508 9.508 175,783 -0.15(-1.55%)
Feb 08, 2023 9.555 9.677 9.536 9.658 208,153 +0.05(+0.49%)
Feb 07, 2023 9.564 9.733 9.517 9.611 206,875 -0.01(-0.10%)
Feb 06, 2023 9.667 9.695 9.514 9.620 118,085 -0.08(-0.87%)
Feb 03, 2023 9.780 9.780 9.658 9.705 186,547 -0.14(-1.43%)
Feb 02, 2023 9.789 9.953 9.724 9.845 180,303 +0.09(+0.96%)
Feb 01, 2023 9.724 9.864 9.620 9.752 233,079 +0.03(+0.29%)
Jan 31, 2023 9.499 9.756 9.490 9.724 289,256 +0.26(+2.76%)
Jan 30, 2023 9.593 9.639 9.434 9.462 195,429 -0.13(-1.36%)
Jan 27, 2023 9.565 9.630 9.509 9.593 170,838 +0.06(+0.59%)
Jan 26, 2023 9.490 9.560 9.471 9.537 109,798 +0.07(+0.69%)
Jan 25, 2023 9.443 9.471 9.350 9.471 174,249 +0.02(+0.20%)
Jan 24, 2023 9.509 9.537 9.434 9.453 131,300 -0.07(-0.78%)
Jan 23, 2023 9.406 9.555 9.331 9.527 219,825 +0.14(+1.49%)
Jan 20, 2023 9.397 9.415 9.257 9.387 218,261 +0.04(+0.40%)
Jan 19, 2023 9.378 9.425 9.313 9.350 166,745 -0.05(-0.50%)
Jan 18, 2023 9.658 9.658 9.355 9.397 212,838 -0.15(-1.57%)
Jan 17, 2023 9.621 9.733 9.546 9.546 224,483 -0.08(-0.87%)
Jan 13, 2023 9.611 9.649 9.565 9.630 184,709 -0.01(-0.10%)
Jan 12, 2023 9.462 9.670 9.425 9.639 223,355 +0.25(+2.69%)
Jan 11, 2023 9.229 9.392 9.191 9.387 221,711 +0.23(+2.55%)
Jan 10, 2023 9.219 9.247 9.140 9.154 215,420 -0.07(-0.81%)
Jan 09, 2023 9.257 9.331 9.200 9.229 231,345 -0.04(-0.40%)
Jan 06, 2023 9.210 9.303 9.210 9.266 170,694 +0.17(+1.85%)
Jan 05, 2023 9.182 9.182 9.023 9.098 179,746 -0.09(-1.02%)
Jan 04, 2023 9.126 9.317 9.084 9.191 233,570 +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.