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

Whitestone REIT (NY: WSR )

13.22 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jun 30, 2023 9.371 9.371 9.143 9.228 269,248 -0.04(-0.41%)
Jun 29, 2023 9.067 9.285 9.040 9.266 306,867 +0.19(+2.10%)
Jun 28, 2023 9.181 9.181 9.033 9.076 232,593 -0.11(-1.24%)
Jun 27, 2023 9.057 9.195 9.029 9.190 257,442 +0.15(+1.68%)
Jun 26, 2023 8.886 9.086 8.838 9.038 253,680 +0.11(+1.28%)
Jun 23, 2023 8.933 9.095 8.881 8.924 1,391,979 -0.12(-1.37%)
Jun 22, 2023 9.143 9.143 8.905 9.048 273,830 -0.09(-0.94%)
Jun 21, 2023 9.238 9.257 9.124 9.133 244,000 -0.16(-1.74%)
Jun 20, 2023 9.314 9.371 9.176 9.295 263,872 -0.05(-0.51%)
Jun 16, 2023 9.266 9.362 9.162 9.342 682,310 +0.15(+1.66%)
Jun 15, 2023 9.095 9.190 9.038 9.190 209,874 +1.08(+13.38%)
May 08, 2023 8.210 8.238 8.030 8.106 282,732 -0.09(-1.15%)
May 05, 2023 8.163 8.272 8.139 8.200 255,764 +0.16(+2.00%)
May 04, 2023 8.115 8.153 7.916 8.039 293,573 -0.14(-1.74%)
May 03, 2023 7.992 8.361 7.859 8.181 476,809 +0.16(+2.01%)
May 02, 2023 8.229 8.238 7.973 8.020 306,700 -0.27(-3.31%)
May 01, 2023 8.428 8.513 8.238 8.295 378,595 -0.14(-1.68%)
Apr 28, 2023 8.390 8.503 8.352 8.437 309,370 +0.08(+1.02%)
Apr 27, 2023 8.230 8.399 8.216 8.352 314,806 +0.12(+1.49%)
Apr 26, 2023 8.258 8.324 8.192 8.230 320,500 -0.09(-1.13%)
Apr 25, 2023 8.324 8.376 8.274 8.324 276,254 -0.06(-0.67%)
Apr 24, 2023 8.465 8.498 8.333 8.381 284,177 -0.08(-1.00%)
Apr 21, 2023 8.522 8.550 8.409 8.465 248,661 -0.04(-0.44%)
Apr 20, 2023 8.626 8.649 8.437 8.503 347,721 -0.14(-1.64%)
Apr 19, 2023 8.597 8.701 8.475 8.645 289,783 +0.01(+0.11%)
Apr 18, 2023 8.758 8.758 8.564 8.635 224,764 -0.08(-0.97%)
Apr 17, 2023 8.531 8.720 8.522 8.720 266,673 +0.18(+2.10%)
Apr 14, 2023 8.531 8.579 8.428 8.541 443,214 +0.04(+0.44%)
Apr 13, 2023 8.418 8.513 8.381 8.503 455,166 +0.12(+1.46%)
Apr 12, 2023 8.437 8.513 8.329 8.381 771,161 +0.09(+1.14%)
Apr 11, 2023 8.343 8.362 8.239 8.286 321,358 -0.02(-0.23%)
Apr 10, 2023 8.352 8.390 8.183 8.305 263,176 -0.07(-0.79%)
Apr 06, 2023 8.286 8.390 8.258 8.371 262,123 +0.15(+1.83%)
Apr 05, 2023 8.267 8.315 8.201 8.220 241,026 -0.08(-1.02%)
Apr 04, 2023 8.513 8.513 8.244 8.305 365,984 -0.17(-2.00%)
Apr 03, 2023 8.654 8.711 8.470 8.475 391,694 -0.16(-1.86%)
Mar 31, 2023 8.485 8.635 8.461 8.635 465,039 +0.21(+2.45%)
Mar 30, 2023 8.532 8.565 8.354 8.429 626,822 -0.07(-0.77%)
Mar 29, 2023 8.344 8.522 8.344 8.494 424,373 +0.20(+2.38%)
Mar 28, 2023 8.241 8.316 8.194 8.297 418,144 -0.01(-0.11%)
Mar 27, 2023 8.297 8.363 8.194 8.307 369,423 +0.08(+0.91%)
Mar 24, 2023 7.847 8.232 7.800 8.232 378,279 +0.28(+3.54%)
Mar 23, 2023 8.053 8.124 7.870 7.950 427,899 -0.08(-1.05%)
Mar 22, 2023 8.194 8.232 8.025 8.034 668,566 -0.19(-2.28%)
Mar 21, 2023 8.081 8.283 8.067 8.222 570,514 +0.23(+2.94%)
Mar 20, 2023 8.016 8.138 7.912 7.987 425,995 +0.05(+0.59%)
Mar 17, 2023 8.203 8.203 7.889 7.941 1,016,203 -0.33(-3.97%)
Mar 16, 2023 8.372 8.429 8.128 8.269 330,836 -0.23(-2.76%)
Mar 15, 2023 8.494 8.541 8.335 8.504 425,560 -0.17(-1.95%)
Mar 14, 2023 8.560 8.776 8.522 8.673 659,540 +0.33(+3.94%)
Mar 13, 2023 8.232 8.424 8.194 8.344 490,200 +0.00(+0.00%)
Mar 10, 2023 8.663 8.663 8.250 8.344 656,940 -0.34(-3.89%)
Mar 09, 2023 8.964 8.964 8.682 8.682 417,321 -0.26(-2.94%)
Mar 08, 2023 8.926 9.020 8.889 8.945 462,421 +0.01(+0.10%)
Mar 07, 2023 9.067 9.095 8.860 8.935 415,782 -0.08(-0.83%)
Mar 06, 2023 8.973 9.039 8.776 9.011 1,069,891 +0.06(+0.63%)
Mar 03, 2023 8.823 9.156 8.682 8.954 4,494,717 +0.18(+2.03%)
Mar 02, 2023 8.729 8.842 8.729 8.776 424,027 -0.02(-0.21%)
Mar 01, 2023 8.823 8.917 8.410 8.795 573,795 -0.04(-0.43%)
Feb 28, 2023 8.972 9.037 8.832 8.832 827,056 -0.04(-0.42%)
Feb 27, 2023 8.916 9.038 8.832 8.870 1,094,602 +0.01(+0.11%)
Feb 24, 2023 9.113 9.121 8.645 8.860 1,994,603 -0.35(-3.76%)
Feb 23, 2023 9.197 9.271 9.085 9.206 142,003 +0.05(+0.51%)
Feb 22, 2023 9.178 9.300 9.117 9.159 347,975 +0.01(+0.10%)
Feb 21, 2023 9.440 9.464 9.136 9.150 213,753 -0.33(-3.45%)
Feb 17, 2023 9.561 9.561 9.416 9.477 187,821 -0.04(-0.39%)
Feb 16, 2023 9.430 9.575 9.384 9.514 173,850 -0.02(-0.20%)
Feb 15, 2023 9.440 9.557 9.402 9.533 175,195 +0.07(+0.69%)
Feb 14, 2023 9.571 9.617 9.468 9.468 141,506 -0.13(-1.36%)
Feb 13, 2023 9.589 9.655 9.561 9.599 133,506 +0.02(+0.20%)
Feb 10, 2023 9.477 9.622 9.477 9.580 166,496 +0.10(+1.08%)
Feb 09, 2023 9.692 9.711 9.477 9.477 176,355 -0.15(-1.55%)
Feb 08, 2023 9.524 9.645 9.505 9.627 208,830 +0.05(+0.49%)
Feb 07, 2023 9.533 9.701 9.486 9.580 207,547 -0.01(-0.10%)
Feb 06, 2023 9.636 9.664 9.483 9.589 118,468 -0.08(-0.87%)
Feb 03, 2023 9.748 9.748 9.627 9.673 187,154 -0.14(-1.43%)
Feb 02, 2023 9.757 9.921 9.692 9.814 180,889 +0.09(+0.96%)
Feb 01, 2023 9.692 9.832 9.589 9.720 233,837 +0.03(+0.29%)
Jan 31, 2023 9.469 9.725 9.459 9.692 290,196 +0.26(+2.76%)
Jan 30, 2023 9.562 9.608 9.403 9.431 196,064 -0.13(-1.36%)
Jan 27, 2023 9.534 9.599 9.478 9.562 171,393 +0.06(+0.59%)
Jan 26, 2023 9.459 9.529 9.441 9.506 110,155 +0.07(+0.69%)
Jan 25, 2023 9.413 9.441 9.320 9.441 174,815 +0.02(+0.20%)
Jan 24, 2023 9.478 9.506 9.403 9.422 131,726 -0.07(-0.78%)
Jan 23, 2023 9.376 9.524 9.301 9.497 220,539 +0.14(+1.49%)
Jan 20, 2023 9.366 9.385 9.227 9.357 218,970 +0.04(+0.40%)
Jan 19, 2023 9.348 9.394 9.282 9.320 167,287 -0.05(-0.50%)
Jan 18, 2023 9.627 9.627 9.324 9.366 213,530 -0.15(-1.57%)
Jan 17, 2023 9.590 9.701 9.515 9.515 225,213 -0.08(-0.87%)
Jan 13, 2023 9.580 9.618 9.534 9.599 185,310 -0.01(-0.10%)
Jan 12, 2023 9.431 9.639 9.394 9.608 224,081 +0.25(+2.69%)
Jan 11, 2023 9.199 9.362 9.161 9.357 222,432 +0.23(+2.55%)
Jan 10, 2023 9.189 9.217 9.110 9.124 216,121 -0.07(-0.81%)
Jan 09, 2023 9.227 9.301 9.171 9.199 232,096 -0.04(-0.40%)
Jan 06, 2023 9.180 9.273 9.180 9.236 171,249 +0.17(+1.85%)
Jan 05, 2023 9.152 9.152 8.994 9.068 180,330 -0.09(-1.02%)
Jan 04, 2023 9.096 9.287 9.054 9.161 234,329 +0.17(+1.86%)
Jan 03, 2023 9.050 9.138 8.891 8.994 232,975 +0.06(+0.62%)
Dec 30, 2022 8.845 8.994 8.817 8.938 265,837 +0.07(+0.84%)
Dec 29, 2022 8.817 8.919 8.778 8.864 159,578 +0.16(+1.81%)
Dec 28, 2022 8.919 8.983 8.646 8.706 230,475 -0.19(-2.09%)
Dec 27, 2022 8.910 8.924 8.845 8.892 90,694 -0.02(-0.21%)
Dec 23, 2022 8.715 8.947 8.715 8.910 135,859 +0.12(+1.37%)
Dec 22, 2022 8.790 8.799 8.613 8.790 198,271 -0.05(-0.52%)
Dec 21, 2022 8.715 8.994 8.715 8.836 189,246 +0.16(+1.82%)
Dec 20, 2022 8.808 8.845 8.646 8.678 285,895 -0.19(-2.19%)
Dec 19, 2022 8.864 8.956 8.808 8.873 257,095 +0.05(+0.53%)
Dec 16, 2022 8.808 8.984 8.771 8.827 1,271,514 -0.05(-0.52%)
Dec 15, 2022 8.984 9.003 8.836 8.873 229,972 -0.16(-1.75%)
Dec 14, 2022 9.096 9.207 8.966 9.031 250,351 -0.12(-1.32%)
Dec 13, 2022 9.142 9.318 8.966 9.151 434,898 +0.26(+2.92%)
Dec 12, 2022 9.012 9.027 8.799 8.892 411,394 -0.10(-1.13%)
Dec 09, 2022 8.938 9.105 8.938 8.994 140,250 +0.06(+0.62%)
Dec 08, 2022 9.031 9.151 8.915 8.938 179,866 -0.02(-0.21%)
Dec 07, 2022 8.966 9.142 8.892 8.956 287,195 -0.07(-0.82%)
Dec 06, 2022 8.938 9.031 8.901 9.031 319,193 +0.17(+1.88%)
Dec 05, 2022 8.994 9.003 8.803 8.864 257,520 -0.23(-2.55%)
Dec 02, 2022 8.873 9.202 8.873 9.096 226,166 +0.07(+0.82%)
Dec 01, 2022 9.021 9.198 8.956 9.021 244,826 +0.04(+0.41%)
Nov 30, 2022 8.809 9.058 8.744 8.984 439,475 +0.14(+1.57%)
Nov 29, 2022 8.680 8.864 8.643 8.846 261,195 +0.25(+2.90%)
Nov 28, 2022 8.680 8.864 8.550 8.596 220,671 -0.09(-1.06%)
Nov 25, 2022 8.661 8.800 8.633 8.689 133,980 +0.11(+1.29%)
Nov 23, 2022 8.680 8.716 8.504 8.578 163,837 -0.13(-1.48%)
Nov 22, 2022 8.726 8.781 8.643 8.707 197,181 +0.05(+0.53%)
Nov 21, 2022 8.643 8.680 8.486 8.661 199,354 -0.02(-0.21%)
Nov 18, 2022 8.661 8.767 8.587 8.680 228,114 +0.25(+2.96%)
Nov 17, 2022 8.366 8.486 8.319 8.430 220,047 -0.01(-0.11%)
Nov 16, 2022 8.495 8.587 8.403 8.440 157,785 -0.13(-1.51%)
Nov 15, 2022 8.532 8.726 8.504 8.569 191,235 +0.09(+1.09%)
Nov 14, 2022 8.541 8.652 8.338 8.476 192,242 -0.16(-1.82%)
Nov 11, 2022 8.661 8.819 8.569 8.633 270,890 -0.06(-0.64%)
Nov 10, 2022 8.624 8.873 8.560 8.689 322,081 +0.38(+4.56%)
Nov 09, 2022 8.338 8.541 8.287 8.310 181,334 -0.16(-1.85%)
Nov 08, 2022 8.504 8.560 8.403 8.467 176,192 +0.02(+0.22%)
Nov 07, 2022 8.596 8.680 8.319 8.449 254,910 -0.12(-1.40%)
Nov 04, 2022 8.255 8.587 8.236 8.569 214,670 +0.42(+5.22%)
Nov 03, 2022 8.227 8.310 7.941 8.144 319,765 -0.13(-1.56%)
Nov 02, 2022 8.541 8.606 8.246 8.273 434,734 -0.37(-4.27%)
Nov 01, 2022 8.772 8.790 8.587 8.643 275,282 -0.01(-0.11%)
Oct 31, 2022 8.689 8.721 8.597 8.652 317,843 -0.06(-0.63%)
Oct 28, 2022 8.514 8.725 8.422 8.707 248,918 +0.25(+2.93%)
Oct 27, 2022 8.450 8.555 8.404 8.459 206,539 +0.08(+0.99%)
Oct 26, 2022 8.385 8.482 8.238 8.376 198,969 +0.07(+0.89%)
Oct 25, 2022 8.027 8.399 7.972 8.302 201,876 +0.30(+3.79%)
Oct 24, 2022 7.990 8.027 7.870 7.999 181,852 +0.06(+0.81%)
Oct 21, 2022 7.843 7.999 7.769 7.935 190,101 +0.15(+1.89%)
Oct 20, 2022 7.824 7.935 7.751 7.788 190,098 -0.05(-0.59%)
Oct 19, 2022 7.916 7.949 7.696 7.834 206,013 -0.24(-2.96%)
Oct 18, 2022 8.045 8.211 7.981 8.073 199,237 +0.14(+1.74%)
Oct 17, 2022 7.824 7.990 7.820 7.935 210,884 +0.23(+2.98%)
Oct 14, 2022 7.990 8.027 7.686 7.705 184,814 -0.20(-2.56%)
Oct 13, 2022 7.567 7.935 7.493 7.907 300,862 +0.24(+3.12%)
Oct 12, 2022 7.806 7.813 7.659 7.668 216,030 -0.13(-1.65%)
Oct 11, 2022 7.530 7.801 7.503 7.797 434,991 +0.24(+3.16%)
Oct 10, 2022 7.677 7.746 7.521 7.558 238,424 -0.11(-1.44%)
Oct 07, 2022 7.751 7.769 7.585 7.668 262,733 -0.12(-1.53%)
Oct 06, 2022 8.036 8.036 7.769 7.788 226,303 -0.24(-2.98%)
Oct 05, 2022 8.174 8.174 7.880 8.027 360,560 -0.20(-2.46%)
Oct 04, 2022 8.017 8.243 8.017 8.229 379,397 +0.19(+2.40%)
Oct 03, 2022 7.852 8.119 7.714 8.036 466,036 +0.29(+3.80%)
Sep 30, 2022 7.797 7.897 7.742 7.742 329,734 +0.02(+0.24%)
Sep 29, 2022 7.915 7.948 7.504 7.723 561,029 -0.28(-3.54%)
Sep 28, 2022 7.906 8.089 7.861 8.007 205,472 +0.14(+1.74%)
Sep 27, 2022 7.870 8.007 7.761 7.870 328,118 +0.02(+0.23%)
Sep 26, 2022 8.254 8.291 7.787 7.851 328,069 -0.48(-5.71%)
Sep 23, 2022 8.318 8.400 8.208 8.327 358,286 -0.14(-1.62%)
Sep 22, 2022 8.547 8.666 8.423 8.465 426,870 -0.13(-1.49%)
Sep 21, 2022 8.840 8.913 8.593 8.593 252,751 -0.26(-2.90%)
Sep 20, 2022 8.803 8.858 8.602 8.849 359,249 -0.11(-1.23%)
Sep 19, 2022 8.922 8.995 8.922 8.959 295,350 -0.04(-0.41%)
Sep 16, 2022 9.014 9.087 8.922 8.995 698,843 -0.05(-0.51%)
Sep 15, 2022 9.096 9.215 9.041 9.041 227,098 -0.09(-1.00%)
Sep 14, 2022 9.087 9.187 9.050 9.133 287,740 +0.00(+0.00%)
Sep 13, 2022 9.206 9.297 9.069 9.133 236,877 -0.22(-2.35%)
Sep 12, 2022 9.306 9.389 9.279 9.352 244,238 +0.06(+0.69%)
Sep 09, 2022 9.014 9.297 8.977 9.288 344,968 +0.37(+4.10%)
Sep 08, 2022 8.977 9.032 8.787 8.922 366,508 -0.08(-0.91%)
Sep 07, 2022 8.858 9.014 8.821 9.004 220,333 +0.08(+0.92%)
Sep 06, 2022 9.114 9.142 8.776 8.922 399,574 -0.15(-1.61%)
Sep 02, 2022 9.105 9.242 9.041 9.069 317,074 +0.00(+0.00%)
Sep 01, 2022 8.941 9.160 8.886 9.069 412,617 +0.10(+1.12%)
Aug 31, 2022 9.032 9.037 8.854 8.968 408,998 -0.03(-0.30%)
Aug 30, 2022 9.296 9.324 8.964 8.996 357,779 -0.36(-3.80%)
Aug 29, 2022 9.442 9.460 9.333 9.351 179,110 -0.15(-1.54%)
Aug 26, 2022 9.615 9.670 9.497 9.497 197,637 -0.13(-1.33%)
Aug 25, 2022 9.470 9.661 9.470 9.624 205,593 +0.09(+0.96%)
Aug 24, 2022 9.542 9.623 9.460 9.533 160,624 +0.05(+0.48%)
Aug 23, 2022 9.451 9.574 9.415 9.488 168,543 -0.01(-0.10%)
Aug 22, 2022 9.661 9.679 9.479 9.497 190,923 -0.26(-2.62%)
Aug 19, 2022 9.807 9.843 9.643 9.752 280,144 -0.10(-1.02%)
Aug 18, 2022 9.971 10.03 9.843 9.852 186,603 -0.06(-0.64%)
Aug 17, 2022 10.07 10.07 9.807 9.916 329,279 -0.26(-2.60%)
Aug 16, 2022 10.17 10.26 10.10 10.18 270,029 +0.05(+0.45%)
Aug 15, 2022 10.18 10.25 9.998 10.13 202,651 -0.05(-0.45%)
Aug 12, 2022 10.14 10.29 10.14 10.18 319,392 +0.09(+0.90%)
Aug 11, 2022 9.916 10.13 9.871 10.09 290,210 +0.22(+2.22%)
Aug 10, 2022 9.770 9.907 9.752 9.871 253,589 +0.16(+1.69%)
Aug 09, 2022 9.761 9.761 9.597 9.706 218,407 +0.01(+0.09%)
Aug 08, 2022 9.597 9.880 9.588 9.697 395,877 +0.18(+1.92%)
Aug 05, 2022 9.479 9.533 9.374 9.515 197,289 -0.03(-0.29%)
Aug 04, 2022 9.579 9.693 9.479 9.542 283,717 -0.04(-0.38%)
Aug 03, 2022 9.880 9.989 9.415 9.579 578,188 -0.43(-4.28%)
Aug 02, 2022 10.15 10.23 10.01 10.01 174,798 -0.16(-1.61%)
Aug 01, 2022 10.16 10.25 10.03 10.17 246,772 -0.03(-0.27%)
Jul 29, 2022 10.27 10.31 10.17 10.20 246,164 -0.12(-1.14%)
Jul 28, 2022 10.07 10.35 9.999 10.32 297,702 +0.33(+3.27%)
Jul 27, 2022 9.926 10.04 9.926 9.990 243,424 +0.05(+0.55%)
Jul 26, 2022 9.863 10.04 9.835 9.935 175,303 +0.10(+1.02%)
Jul 25, 2022 9.808 9.935 9.772 9.835 220,841 +0.08(+0.84%)
Jul 22, 2022 9.763 9.854 9.645 9.754 292,106 -0.02(-0.19%)
Jul 21, 2022 9.808 9.881 9.586 9.772 250,759 -0.13(-1.28%)
Jul 20, 2022 9.899 10.03 9.681 9.899 377,393 +0.00(+0.00%)
Jul 19, 2022 9.726 9.953 9.691 9.899 355,166 +0.29(+3.02%)
Jul 18, 2022 9.536 9.617 9.427 9.608 231,385 +0.18(+1.93%)
Jul 15, 2022 9.481 9.481 9.236 9.427 627,178 +0.14(+1.47%)
Jul 14, 2022 9.063 9.309 8.936 9.290 347,871 +0.15(+1.59%)
Jul 13, 2022 9.236 9.319 9.132 9.145 238,581 -0.17(-1.85%)
Jul 12, 2022 9.191 9.372 9.136 9.318 600,775 +0.09(+0.98%)
Jul 11, 2022 9.390 9.518 9.209 9.227 351,938 -0.19(-2.03%)
Jul 08, 2022 9.463 9.554 9.372 9.418 223,486 -0.07(-0.77%)
Jul 07, 2022 9.608 9.772 9.454 9.490 327,835 +0.22(+2.35%)
Jul 06, 2022 9.518 9.654 9.218 9.272 340,695 -0.37(-3.86%)
Jul 05, 2022 9.690 9.690 9.445 9.645 319,490 -0.19(-1.94%)
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.