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

Whitestone REIT (NY: WSR )

11.60 +0.14 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 8.470 8.584 8.432 8.517 306,460 +0.09(+1.02%)
Apr 27, 2023 8.308 8.479 8.294 8.432 311,845 +0.12(+1.49%)
Apr 26, 2023 8.336 8.403 8.270 8.308 317,486 -0.10(-1.13%)
Apr 25, 2023 8.403 8.455 8.353 8.403 273,656 -0.06(-0.67%)
Apr 24, 2023 8.546 8.579 8.413 8.460 281,504 -0.09(-1.00%)
Apr 21, 2023 8.603 8.631 8.489 8.546 246,322 -0.04(-0.44%)
Apr 20, 2023 8.708 8.731 8.517 8.584 344,451 -0.14(-1.64%)
Apr 19, 2023 8.679 8.784 8.555 8.727 287,058 +0.01(+0.11%)
Apr 18, 2023 8.841 8.841 8.646 8.717 222,650 -0.09(-0.97%)
Apr 17, 2023 8.612 8.803 8.603 8.803 264,165 +0.18(+2.10%)
Apr 14, 2023 8.612 8.660 8.508 8.622 439,046 +0.04(+0.44%)
Apr 13, 2023 8.498 8.593 8.460 8.584 450,885 +0.12(+1.46%)
Apr 12, 2023 8.517 8.593 8.408 8.460 763,908 +0.10(+1.14%)
Apr 11, 2023 8.422 8.441 8.317 8.365 318,335 -0.02(-0.23%)
Apr 10, 2023 8.432 8.470 8.260 8.384 260,700 -0.07(-0.79%)
Apr 06, 2023 8.365 8.470 8.336 8.451 259,658 +0.15(+1.83%)
Apr 05, 2023 8.346 8.394 8.279 8.298 238,759 -0.09(-1.02%)
Apr 04, 2023 8.593 8.593 8.322 8.384 362,542 -0.17(-2.00%)
Apr 03, 2023 8.736 8.793 8.551 8.555 388,010 -0.16(-1.86%)
Mar 31, 2023 8.565 8.717 8.542 8.717 460,665 +0.21(+2.45%)
Mar 30, 2023 8.613 8.646 8.433 8.509 620,927 -0.07(-0.77%)
Mar 29, 2023 8.423 8.603 8.423 8.575 420,382 +0.20(+2.38%)
Mar 28, 2023 8.319 8.395 8.272 8.376 414,211 -0.01(-0.11%)
Mar 27, 2023 8.376 8.442 8.272 8.385 365,949 +0.08(+0.91%)
Mar 24, 2023 7.921 8.310 7.874 8.310 374,721 +0.28(+3.54%)
Mar 23, 2023 8.130 8.201 7.945 8.025 423,874 -0.09(-1.05%)
Mar 22, 2023 8.272 8.310 8.101 8.111 662,278 -0.19(-2.28%)
Mar 21, 2023 8.158 8.362 8.144 8.300 565,148 +0.24(+2.94%)
Mar 20, 2023 8.092 8.215 7.987 8.063 421,988 +0.05(+0.59%)
Mar 17, 2023 8.281 8.281 7.964 8.016 1,006,646 -0.33(-3.97%)
Mar 16, 2023 8.452 8.509 8.205 8.348 327,724 -0.24(-2.76%)
Mar 15, 2023 8.575 8.622 8.414 8.584 421,558 -0.17(-1.95%)
Mar 14, 2023 8.641 8.859 8.603 8.755 653,337 +0.33(+3.94%)
Mar 13, 2023 8.310 8.504 8.272 8.423 485,590 +0.00(+0.00%)
Mar 10, 2023 8.746 8.746 8.329 8.423 650,762 -0.34(-3.89%)
Mar 09, 2023 9.049 9.049 8.764 8.764 413,396 -0.27(-2.94%)
Mar 08, 2023 9.011 9.106 8.973 9.030 458,072 +0.01(+0.11%)
Mar 07, 2023 9.153 9.181 8.944 9.020 411,871 -0.08(-0.83%)
Mar 06, 2023 9.058 9.125 8.859 9.096 1,059,828 +0.06(+0.63%)
Mar 03, 2023 8.907 9.243 8.764 9.039 4,452,444 +0.18(+2.03%)
Mar 02, 2023 8.812 8.926 8.812 8.859 420,039 -0.02(-0.21%)
Mar 01, 2023 8.907 9.001 8.490 8.878 568,398 -0.04(-0.43%)
Feb 28, 2023 9.058 9.123 8.916 8.916 819,277 -0.04(-0.42%)
Feb 27, 2023 9.001 9.124 8.916 8.954 1,084,307 +0.01(+0.11%)
Feb 24, 2023 9.199 9.207 8.727 8.944 1,975,843 -0.35(-3.76%)
Feb 23, 2023 9.284 9.360 9.171 9.293 140,668 +0.05(+0.51%)
Feb 22, 2023 9.265 9.388 9.204 9.246 344,702 +0.01(+0.10%)
Feb 21, 2023 9.529 9.554 9.223 9.237 211,742 -0.33(-3.45%)
Feb 17, 2023 9.652 9.652 9.506 9.567 186,055 -0.04(-0.39%)
Feb 16, 2023 9.520 9.666 9.473 9.605 172,215 -0.02(-0.20%)
Feb 15, 2023 9.529 9.647 9.492 9.624 173,547 +0.07(+0.69%)
Feb 14, 2023 9.661 9.709 9.558 9.558 140,175 -0.13(-1.36%)
Feb 13, 2023 9.680 9.746 9.652 9.690 132,250 +0.02(+0.20%)
Feb 10, 2023 9.567 9.713 9.567 9.671 164,930 +0.10(+1.08%)
Feb 09, 2023 9.784 9.803 9.567 9.567 174,696 -0.15(-1.55%)
Feb 08, 2023 9.614 9.737 9.595 9.718 206,866 +0.05(+0.49%)
Feb 07, 2023 9.624 9.794 9.577 9.671 205,595 -0.01(-0.10%)
Feb 06, 2023 9.727 9.756 9.573 9.680 117,354 -0.08(-0.87%)
Feb 03, 2023 9.841 9.841 9.718 9.765 185,394 -0.14(-1.43%)
Feb 02, 2023 9.850 10.02 9.784 9.907 179,188 +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.