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

Whitestone REIT (NY: WSR )

13.10 +0.04 (+0.31%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 28, 2021 7.227 7.266 7.157 7.166 517,227 +0.00(+0.00%)
May 27, 2021 7.322 7.348 7.157 7.166 3,085,977 -0.08(-1.08%)
May 26, 2021 7.218 7.270 7.140 7.244 398,169 +0.07(+0.97%)
May 25, 2021 7.313 7.391 7.166 7.175 452,214 -0.11(-1.54%)
May 24, 2021 7.356 7.391 7.235 7.287 498,377 -0.06(-0.82%)
May 21, 2021 7.426 7.486 7.279 7.348 421,005 -0.01(-0.12%)
May 20, 2021 7.313 7.378 7.149 7.356 585,394 +0.01(+0.12%)
May 19, 2021 7.400 7.443 7.175 7.348 535,220 -0.15(-1.96%)
May 18, 2021 7.677 7.677 7.486 7.495 569,244 -0.13(-1.70%)
May 17, 2021 7.703 7.737 7.556 7.625 287,347 -0.10(-1.23%)
May 14, 2021 7.677 7.755 7.668 7.720 301,239 +0.04(+0.56%)
May 13, 2021 7.556 7.746 7.469 7.677 357,133 +0.08(+1.03%)
May 12, 2021 7.841 7.850 7.538 7.599 415,995 -0.17(-2.23%)
May 11, 2021 7.876 7.902 7.711 7.772 273,668 -0.17(-2.18%)
May 10, 2021 8.239 8.265 7.919 7.945 335,200 -0.23(-2.75%)
May 07, 2021 8.075 8.248 8.032 8.170 267,782 +0.03(+0.43%)
May 06, 2021 8.187 8.187 7.928 8.135 317,943 +0.02(+0.21%)
May 05, 2021 8.187 8.482 8.014 8.118 502,414 -0.47(-5.44%)
May 04, 2021 8.603 8.689 8.542 8.585 148,772 -0.03(-0.40%)
May 03, 2021 8.456 8.689 8.438 8.620 370,856 +0.20(+2.32%)
Apr 30, 2021 8.442 8.502 8.407 8.425 200,859 -0.09(-1.01%)
Apr 29, 2021 8.433 8.597 8.433 8.511 145,686 +0.08(+0.92%)
Apr 28, 2021 8.442 8.528 8.407 8.433 143,471 -0.01(-0.10%)
Apr 27, 2021 8.450 8.528 8.399 8.442 112,084 -0.01(-0.10%)
Apr 26, 2021 8.442 8.537 8.407 8.450 185,968 +0.03(+0.41%)
Apr 23, 2021 8.356 8.492 8.321 8.416 120,144 +0.05(+0.62%)
Apr 22, 2021 8.373 8.494 8.278 8.364 182,355 -0.05(-0.61%)
Apr 21, 2021 8.244 8.425 8.235 8.416 184,617 +0.14(+1.67%)
Apr 20, 2021 8.347 8.407 8.209 8.278 166,220 -0.08(-0.93%)
Apr 19, 2021 8.416 8.442 8.226 8.356 318,444 -0.05(-0.62%)
Apr 16, 2021 8.494 8.528 8.390 8.407 327,846 -0.03(-0.31%)
Apr 15, 2021 8.330 8.433 8.287 8.433 126,625 +0.16(+1.98%)
Apr 14, 2021 8.347 8.448 8.235 8.269 156,923 -0.03(-0.31%)
Apr 13, 2021 8.278 8.381 8.200 8.295 196,063 -0.04(-0.52%)
Apr 12, 2021 8.244 8.364 8.200 8.338 174,216 +0.12(+1.47%)
Apr 09, 2021 8.312 8.312 8.200 8.218 162,125 -0.09(-1.04%)
Apr 08, 2021 8.295 8.338 8.192 8.304 244,756 +0.01(+0.10%)
Apr 07, 2021 8.287 8.364 8.226 8.295 211,520 +0.01(+0.10%)
Apr 06, 2021 8.295 8.390 8.244 8.287 358,686 -0.04(-0.52%)
Apr 05, 2021 8.399 8.419 8.166 8.330 303,337 -0.03(-0.41%)
Apr 01, 2021 8.347 8.364 8.153 8.364 238,666 +0.03(+0.37%)
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%)
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.