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: 4:00 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 (%)
Apr 28, 2023 8.416 8.530 8.378 8.464 308,404 +0.09(+1.02%)
Apr 27, 2023 8.256 8.426 8.241 8.378 313,823 +0.12(+1.49%)
Apr 26, 2023 8.284 8.350 8.218 8.256 319,500 -0.09(-1.13%)
Apr 25, 2023 8.350 8.402 8.300 8.350 275,391 -0.06(-0.67%)
Apr 24, 2023 8.492 8.525 8.360 8.407 283,290 -0.09(-1.00%)
Apr 21, 2023 8.549 8.577 8.435 8.492 247,884 -0.04(-0.44%)
Apr 20, 2023 8.653 8.676 8.464 8.530 346,636 -0.14(-1.64%)
Apr 19, 2023 8.624 8.728 8.501 8.672 288,878 +0.01(+0.11%)
Apr 18, 2023 8.785 8.785 8.591 8.662 224,063 -0.09(-0.97%)
Apr 17, 2023 8.558 8.747 8.549 8.747 265,840 +0.18(+2.10%)
Apr 14, 2023 8.558 8.605 8.454 8.568 441,830 +0.04(+0.44%)
Apr 13, 2023 8.445 8.539 8.407 8.530 453,745 +0.12(+1.46%)
Apr 12, 2023 8.464 8.539 8.355 8.407 768,753 +0.09(+1.14%)
Apr 11, 2023 8.369 8.388 8.265 8.312 320,354 -0.02(-0.23%)
Apr 10, 2023 8.378 8.416 8.208 8.331 262,354 -0.07(-0.79%)
Apr 06, 2023 8.312 8.416 8.284 8.397 261,305 +0.15(+1.83%)
Apr 05, 2023 8.293 8.341 8.227 8.246 240,274 -0.09(-1.02%)
Apr 04, 2023 8.539 8.539 8.270 8.331 364,841 -0.17(-2.00%)
Apr 03, 2023 8.681 8.738 8.497 8.501 390,471 -0.16(-1.86%)
Mar 31, 2023 8.511 8.662 8.488 8.662 463,587 +0.21(+2.45%)
Mar 30, 2023 8.559 8.592 8.380 8.455 624,865 -0.07(-0.77%)
Mar 29, 2023 8.370 8.549 8.370 8.521 423,048 +0.20(+2.38%)
Mar 28, 2023 8.267 8.342 8.220 8.323 416,838 -0.01(-0.11%)
Mar 27, 2023 8.323 8.389 8.220 8.333 368,270 +0.08(+0.91%)
Mar 24, 2023 7.871 8.257 7.824 8.257 377,098 +0.28(+3.54%)
Mar 23, 2023 8.078 8.149 7.895 7.975 426,562 -0.08(-1.05%)
Mar 22, 2023 8.220 8.257 8.050 8.060 666,479 -0.19(-2.28%)
Mar 21, 2023 8.107 8.309 8.093 8.248 568,732 +0.24(+2.94%)
Mar 20, 2023 8.041 8.163 7.937 8.012 424,665 +0.05(+0.59%)
Mar 17, 2023 8.229 8.229 7.914 7.965 1,013,030 -0.33(-3.97%)
Mar 16, 2023 8.399 8.455 8.154 8.295 329,803 -0.24(-2.76%)
Mar 15, 2023 8.521 8.568 8.361 8.530 424,231 -0.17(-1.95%)
Mar 14, 2023 8.587 8.803 8.549 8.700 657,481 +0.33(+3.94%)
Mar 13, 2023 8.257 8.450 8.220 8.370 488,669 +0.00(+0.00%)
Mar 10, 2023 8.690 8.690 8.276 8.370 654,889 -0.34(-3.89%)
Mar 09, 2023 8.992 8.992 8.709 8.709 416,018 -0.26(-2.94%)
Mar 08, 2023 8.954 9.048 8.916 8.973 460,977 +0.01(+0.10%)
Mar 07, 2023 9.095 9.123 8.888 8.963 414,483 -0.08(-0.83%)
Mar 06, 2023 9.001 9.067 8.803 9.039 1,066,550 +0.06(+0.63%)
Mar 03, 2023 8.850 9.185 8.709 8.982 4,480,682 +0.18(+2.03%)
Mar 02, 2023 8.756 8.869 8.756 8.803 422,703 -0.02(-0.21%)
Mar 01, 2023 8.850 8.945 8.436 8.822 572,003 -0.04(-0.43%)
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%)
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.