Skip to main content

Whitestone REIT (NY: WSR )

13.72 -0.22 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.431 9.431 9.201 9.287 267,542 -0.04(-0.41%)
Jun 29, 2023 9.124 9.345 9.098 9.325 304,923 +0.19(+2.10%)
Jun 28, 2023 9.239 9.239 9.091 9.134 231,119 -0.11(-1.24%)
Jun 27, 2023 9.115 9.254 9.086 9.249 255,811 +0.15(+1.68%)
Jun 26, 2023 8.943 9.144 8.895 9.096 252,073 +0.11(+1.28%)
Jun 23, 2023 8.990 9.153 8.938 8.981 1,383,159 -0.12(-1.37%)
Jun 22, 2023 9.201 9.201 8.962 9.105 272,095 -0.09(-0.94%)
Jun 21, 2023 9.297 9.316 9.182 9.191 242,454 -0.16(-1.74%)
Jun 20, 2023 9.373 9.431 9.235 9.354 262,200 -0.05(-0.51%)
Jun 16, 2023 9.325 9.421 9.220 9.402 677,986 +0.15(+1.66%)
Jun 15, 2023 9.153 9.249 9.096 9.249 208,544 +1.09(+13.38%)
May 08, 2023 8.262 8.291 8.081 8.157 280,940 -0.10(-1.15%)
May 05, 2023 8.215 8.324 8.191 8.253 254,144 +0.16(+2.00%)
May 04, 2023 8.167 8.205 7.967 8.091 291,713 -0.14(-1.74%)
May 03, 2023 8.043 8.415 7.910 8.234 473,787 +0.16(+2.01%)
May 02, 2023 8.281 8.291 8.024 8.072 304,756 -0.28(-3.31%)
May 01, 2023 8.481 8.567 8.291 8.348 376,196 -0.14(-1.68%)
Apr 28, 2023 8.444 8.557 8.406 8.491 307,409 +0.09(+1.02%)
Apr 27, 2023 8.282 8.453 8.268 8.406 312,811 +0.12(+1.49%)
Apr 26, 2023 8.311 8.377 8.244 8.282 318,470 -0.09(-1.13%)
Apr 25, 2023 8.377 8.429 8.327 8.377 274,503 -0.06(-0.67%)
Apr 24, 2023 8.519 8.553 8.387 8.434 282,376 -0.09(-1.00%)
Apr 21, 2023 8.576 8.605 8.462 8.519 247,085 -0.04(-0.44%)
Apr 20, 2023 8.681 8.704 8.491 8.557 345,518 -0.14(-1.64%)
Apr 19, 2023 8.652 8.757 8.529 8.700 287,947 +0.01(+0.11%)
Apr 18, 2023 8.813 8.813 8.619 8.690 223,340 -0.09(-0.97%)
Apr 17, 2023 8.586 8.776 8.576 8.776 264,983 +0.18(+2.10%)
Apr 14, 2023 8.586 8.633 8.481 8.595 440,406 +0.04(+0.44%)
Apr 13, 2023 8.472 8.567 8.434 8.557 452,282 +0.12(+1.46%)
Apr 12, 2023 8.491 8.567 8.382 8.434 766,275 +0.09(+1.14%)
Apr 11, 2023 8.396 8.415 8.292 8.339 319,321 -0.02(-0.23%)
Apr 10, 2023 8.406 8.444 8.235 8.358 261,508 -0.07(-0.79%)
Apr 06, 2023 8.339 8.444 8.311 8.425 260,462 +0.15(+1.83%)
Apr 05, 2023 8.320 8.368 8.254 8.273 239,499 -0.09(-1.02%)
Apr 04, 2023 8.567 8.567 8.296 8.358 363,665 -0.17(-2.00%)
Apr 03, 2023 8.709 8.766 8.524 8.529 389,212 -0.16(-1.86%)
Mar 31, 2023 8.539 8.690 8.515 8.690 462,092 +0.21(+2.45%)
Mar 30, 2023 8.586 8.619 8.407 8.482 622,850 -0.07(-0.77%)
Mar 29, 2023 8.397 8.577 8.397 8.548 421,684 +0.20(+2.38%)
Mar 28, 2023 8.293 8.369 8.246 8.350 415,494 -0.01(-0.11%)
Mar 27, 2023 8.350 8.416 8.246 8.360 367,082 +0.08(+0.91%)
Mar 24, 2023 7.897 8.284 7.849 8.284 375,882 +0.28(+3.54%)
Mar 23, 2023 8.105 8.175 7.920 8.001 425,187 -0.09(-1.05%)
Mar 22, 2023 8.246 8.284 8.076 8.086 664,330 -0.19(-2.28%)
Mar 21, 2023 8.133 8.336 8.119 8.275 566,898 +0.24(+2.94%)
Mar 20, 2023 8.067 8.190 7.963 8.038 423,295 +0.05(+0.59%)
Mar 17, 2023 8.256 8.256 7.939 7.991 1,009,764 -0.33(-3.97%)
Mar 16, 2023 8.426 8.482 8.180 8.322 328,739 -0.24(-2.76%)
Mar 15, 2023 8.548 8.596 8.388 8.558 422,863 -0.17(-1.95%)
Mar 14, 2023 8.615 8.832 8.577 8.728 655,361 +0.33(+3.94%)
Mar 13, 2023 8.284 8.478 8.246 8.397 487,094 +0.00(+0.00%)
Mar 10, 2023 8.719 8.719 8.303 8.397 652,778 -0.34(-3.89%)
Mar 09, 2023 9.021 9.021 8.737 8.737 414,677 -0.26(-2.94%)
Mar 08, 2023 8.983 9.077 8.945 9.002 459,491 +0.01(+0.10%)
Mar 07, 2023 9.125 9.153 8.917 8.992 413,147 -0.08(-0.83%)
Mar 06, 2023 9.030 9.096 8.832 9.068 1,063,111 +0.06(+0.63%)
Mar 03, 2023 8.879 9.214 8.737 9.011 4,466,236 +0.18(+2.03%)
Mar 02, 2023 8.785 8.898 8.785 8.832 421,340 -0.02(-0.21%)
Mar 01, 2023 8.879 8.974 8.463 8.851 570,159 -0.04(-0.43%)
Feb 28, 2023 9.030 9.095 8.889 8.889 821,815 -0.04(-0.42%)
Feb 27, 2023 8.973 9.095 8.889 8.926 1,087,666 +0.01(+0.11%)
Feb 24, 2023 9.171 9.179 8.700 8.917 1,981,964 -0.35(-3.76%)
Feb 23, 2023 9.255 9.331 9.143 9.265 141,103 +0.05(+0.51%)
Feb 22, 2023 9.237 9.359 9.175 9.218 345,770 +0.01(+0.10%)
Feb 21, 2023 9.500 9.524 9.194 9.208 212,398 -0.33(-3.45%)
Feb 17, 2023 9.622 9.622 9.476 9.538 186,631 -0.04(-0.39%)
Feb 16, 2023 9.491 9.636 9.443 9.575 172,748 -0.02(-0.20%)
Feb 15, 2023 9.500 9.617 9.462 9.594 174,085 +0.07(+0.69%)
Feb 14, 2023 9.632 9.679 9.528 9.528 140,609 -0.13(-1.36%)
Feb 13, 2023 9.650 9.716 9.622 9.660 132,660 +0.02(+0.20%)
Feb 10, 2023 9.538 9.683 9.538 9.641 165,441 +0.10(+1.08%)
Feb 09, 2023 9.754 9.773 9.538 9.538 175,237 -0.15(-1.55%)
Feb 08, 2023 9.585 9.707 9.566 9.688 207,507 +0.05(+0.49%)
Feb 07, 2023 9.594 9.763 9.547 9.641 206,232 -0.01(-0.10%)
Feb 06, 2023 9.697 9.726 9.543 9.650 117,718 -0.08(-0.87%)
Feb 03, 2023 9.810 9.810 9.688 9.735 185,968 -0.14(-1.43%)
Feb 02, 2023 9.820 9.984 9.754 9.876 179,743 +0.09(+0.96%)
Feb 01, 2023 9.754 9.895 9.650 9.782 232,355 +0.03(+0.29%)
Jan 31, 2023 9.529 9.787 9.520 9.754 288,358 +0.26(+2.76%)
Jan 30, 2023 9.623 9.669 9.463 9.492 194,822 -0.13(-1.36%)
Jan 27, 2023 9.595 9.660 9.538 9.623 170,307 +0.06(+0.59%)
Jan 26, 2023 9.520 9.590 9.501 9.566 109,457 +0.07(+0.69%)
Jan 25, 2023 9.473 9.501 9.379 9.501 173,707 +0.02(+0.20%)
Jan 24, 2023 9.538 9.566 9.463 9.482 130,892 -0.07(-0.78%)
Jan 23, 2023 9.435 9.585 9.360 9.557 219,142 +0.14(+1.49%)
Jan 20, 2023 9.426 9.445 9.285 9.417 217,583 +0.04(+0.40%)
Jan 19, 2023 9.407 9.454 9.342 9.379 166,227 -0.05(-0.50%)
Jan 18, 2023 9.688 9.688 9.384 9.426 212,177 -0.15(-1.57%)
Jan 17, 2023 9.651 9.763 9.576 9.576 223,786 -0.08(-0.87%)
Jan 13, 2023 9.641 9.679 9.595 9.660 184,136 -0.01(-0.10%)
Jan 12, 2023 9.492 9.700 9.454 9.670 222,661 +0.25(+2.69%)
Jan 11, 2023 9.257 9.421 9.220 9.417 221,022 +0.23(+2.55%)
Jan 10, 2023 9.248 9.276 9.168 9.182 214,751 -0.07(-0.81%)
Jan 09, 2023 9.285 9.360 9.229 9.257 230,626 -0.04(-0.40%)
Jan 06, 2023 9.239 9.332 9.239 9.295 170,164 +0.17(+1.85%)
Jan 05, 2023 9.210 9.210 9.051 9.126 179,188 -0.09(-1.02%)
Jan 04, 2023 9.154 9.346 9.112 9.220 232,845 +0.17(+1.86%)
Jan 03, 2023 9.107 9.196 8.948 9.051 231,499 +0.06(+0.63%)
Dec 30, 2022 8.902 9.051 8.874 8.995 264,153 +0.07(+0.84%)
Dec 29, 2022 8.874 8.976 8.834 8.920 158,566 +0.16(+1.81%)
Dec 28, 2022 8.976 9.040 8.701 8.762 229,015 -0.19(-2.09%)
Dec 27, 2022 8.967 8.981 8.902 8.948 90,119 -0.02(-0.21%)
Dec 23, 2022 8.771 9.004 8.771 8.967 134,998 +0.12(+1.37%)
Dec 22, 2022 8.846 8.855 8.668 8.846 197,014 -0.05(-0.52%)
Dec 21, 2022 8.771 9.051 8.771 8.892 188,047 +0.16(+1.82%)
Dec 20, 2022 8.864 8.902 8.701 8.734 284,084 -0.20(-2.19%)
Dec 19, 2022 8.920 9.014 8.864 8.930 255,466 +0.05(+0.53%)
Dec 16, 2022 8.864 9.042 8.827 8.883 1,263,457 -0.05(-0.52%)
Dec 15, 2022 9.042 9.060 8.892 8.930 228,515 -0.16(-1.75%)
Dec 14, 2022 9.154 9.266 9.023 9.088 248,764 -0.12(-1.32%)
Dec 13, 2022 9.200 9.377 9.023 9.210 432,142 +0.26(+2.92%)
Dec 12, 2022 9.070 9.085 8.855 8.948 408,787 -0.10(-1.13%)
Dec 09, 2022 8.995 9.163 8.995 9.051 139,361 +0.06(+0.62%)
Dec 08, 2022 9.088 9.210 8.972 8.995 178,726 -0.02(-0.21%)
Dec 07, 2022 9.023 9.200 8.948 9.014 285,375 -0.07(-0.82%)
Dec 06, 2022 8.995 9.088 8.958 9.088 317,171 +0.17(+1.88%)
Dec 05, 2022 9.051 9.060 8.860 8.920 255,888 -0.23(-2.55%)
Dec 02, 2022 8.930 9.261 8.930 9.154 224,733 +0.07(+0.82%)
Dec 01, 2022 9.079 9.256 9.014 9.079 243,275 +0.04(+0.41%)
Nov 30, 2022 8.865 9.116 8.800 9.042 436,690 +0.14(+1.57%)
Nov 29, 2022 8.735 8.921 8.698 8.902 259,540 +0.25(+2.90%)
Nov 28, 2022 8.735 8.921 8.605 8.651 219,273 -0.09(-1.06%)
Nov 25, 2022 8.716 8.856 8.688 8.744 133,131 +0.11(+1.29%)
Nov 23, 2022 8.735 8.772 8.558 8.633 162,799 -0.13(-1.48%)
Nov 22, 2022 8.781 8.837 8.698 8.763 195,931 +0.05(+0.53%)
Nov 21, 2022 8.698 8.735 8.540 8.716 198,091 -0.02(-0.21%)
Nov 18, 2022 8.716 8.823 8.642 8.735 226,668 +0.25(+2.96%)
Nov 17, 2022 8.419 8.540 8.373 8.484 218,653 -0.01(-0.11%)
Nov 16, 2022 8.549 8.642 8.456 8.493 156,786 -0.13(-1.51%)
Nov 15, 2022 8.586 8.781 8.558 8.623 190,023 +0.09(+1.09%)
Nov 14, 2022 8.596 8.707 8.391 8.530 191,024 -0.16(-1.82%)
Nov 11, 2022 8.716 8.875 8.623 8.688 269,173 -0.06(-0.64%)
Nov 10, 2022 8.679 8.930 8.614 8.744 320,041 +0.38(+4.56%)
Nov 09, 2022 8.391 8.596 8.340 8.363 180,185 -0.16(-1.85%)
Nov 08, 2022 8.558 8.614 8.456 8.521 175,076 +0.02(+0.22%)
Nov 07, 2022 8.651 8.735 8.373 8.503 253,295 -0.12(-1.40%)
Nov 04, 2022 8.307 8.642 8.289 8.623 213,310 +0.43(+5.22%)
Nov 03, 2022 8.280 8.363 7.992 8.196 317,739 -0.13(-1.56%)
Nov 02, 2022 8.596 8.661 8.298 8.326 431,980 -0.37(-4.27%)
Nov 01, 2022 8.828 8.846 8.642 8.698 273,537 -0.01(-0.11%)
Oct 31, 2022 8.744 8.776 8.652 8.707 315,829 -0.06(-0.63%)
Oct 28, 2022 8.568 8.781 8.476 8.763 247,341 +0.25(+2.93%)
Oct 27, 2022 8.503 8.610 8.457 8.513 205,230 +0.08(+0.99%)
Oct 26, 2022 8.439 8.536 8.291 8.429 197,708 +0.07(+0.89%)
Oct 25, 2022 8.078 8.453 8.022 8.355 200,597 +0.31(+3.79%)
Oct 24, 2022 8.041 8.078 7.921 8.050 180,699 +0.06(+0.81%)
Oct 21, 2022 7.893 8.050 7.819 7.985 188,897 +0.15(+1.89%)
Oct 20, 2022 7.874 7.985 7.800 7.837 188,894 -0.05(-0.59%)
Oct 19, 2022 7.967 7.999 7.745 7.884 204,708 -0.24(-2.96%)
Oct 18, 2022 8.096 8.263 8.032 8.124 197,975 +0.14(+1.74%)
Oct 17, 2022 7.874 8.041 7.870 7.985 209,547 +0.23(+2.98%)
Oct 14, 2022 8.041 8.078 7.735 7.754 183,643 -0.20(-2.56%)
Oct 13, 2022 7.615 7.985 7.541 7.958 298,956 +0.24(+3.12%)
Oct 12, 2022 7.856 7.863 7.708 7.717 214,662 -0.13(-1.65%)
Oct 11, 2022 7.578 7.851 7.550 7.847 432,235 +0.24(+3.16%)
Oct 10, 2022 7.726 7.796 7.569 7.606 236,913 -0.11(-1.44%)
Oct 07, 2022 7.800 7.819 7.634 7.717 261,068 -0.12(-1.53%)
Oct 06, 2022 8.087 8.087 7.819 7.837 224,869 -0.24(-2.98%)
Oct 05, 2022 8.226 8.226 7.930 8.078 358,275 -0.20(-2.46%)
Oct 04, 2022 8.069 8.295 8.069 8.281 376,993 +0.19(+2.40%)
Oct 03, 2022 7.902 8.170 7.763 8.087 463,082 +0.30(+3.80%)
Sep 30, 2022 7.846 7.948 7.791 7.791 327,644 +0.02(+0.24%)
Sep 29, 2022 7.966 7.998 7.552 7.773 557,474 -0.29(-3.54%)
Sep 28, 2022 7.957 8.141 7.911 8.058 204,170 +0.14(+1.74%)
Sep 27, 2022 7.920 8.058 7.810 7.920 326,039 +0.02(+0.23%)
Sep 26, 2022 8.307 8.344 7.837 7.902 325,990 -0.48(-5.71%)
Sep 23, 2022 8.371 8.454 8.261 8.380 356,016 -0.14(-1.62%)
Sep 22, 2022 8.601 8.721 8.477 8.519 424,165 -0.13(-1.49%)
Sep 21, 2022 8.896 8.970 8.647 8.647 251,149 -0.26(-2.90%)
Sep 20, 2022 8.859 8.915 8.657 8.905 356,972 -0.11(-1.23%)
Sep 19, 2022 8.979 9.053 8.979 9.016 293,478 -0.04(-0.41%)
Sep 16, 2022 9.071 9.145 8.979 9.053 694,415 -0.05(-0.51%)
Sep 15, 2022 9.154 9.274 9.099 9.099 225,659 -0.09(-1.00%)
Sep 14, 2022 9.145 9.246 9.108 9.191 285,916 +0.00(+0.00%)
Sep 13, 2022 9.264 9.357 9.126 9.191 235,376 -0.22(-2.35%)
Sep 12, 2022 9.366 9.449 9.338 9.412 242,690 +0.06(+0.69%)
Sep 09, 2022 9.071 9.357 9.034 9.347 342,782 +0.37(+4.10%)
Sep 08, 2022 9.034 9.089 8.843 8.979 364,186 -0.08(-0.91%)
Sep 07, 2022 8.915 9.071 8.878 9.062 218,937 +0.08(+0.92%)
Sep 06, 2022 9.172 9.200 8.832 8.979 397,042 -0.15(-1.61%)
Sep 02, 2022 9.163 9.301 9.099 9.126 315,064 -0.00(-0.00%)
Sep 01, 2022 8.998 9.218 8.943 9.126 410,003 +0.10(+1.12%)
Aug 31, 2022 9.090 9.094 8.911 9.025 406,406 -0.03(-0.30%)
Aug 30, 2022 9.356 9.383 9.021 9.053 355,512 -0.36(-3.80%)
Aug 29, 2022 9.502 9.521 9.392 9.411 177,975 -0.15(-1.54%)
Aug 26, 2022 9.677 9.732 9.557 9.557 196,384 -0.13(-1.33%)
Aug 25, 2022 9.530 9.723 9.530 9.686 204,290 +0.09(+0.96%)
Aug 24, 2022 9.603 9.684 9.521 9.594 159,606 +0.05(+0.48%)
Aug 23, 2022 9.512 9.635 9.475 9.548 167,475 -0.01(-0.10%)
Aug 22, 2022 9.723 9.741 9.539 9.557 189,713 -0.26(-2.62%)
Aug 19, 2022 9.869 9.906 9.704 9.814 278,369 -0.10(-1.02%)
Aug 18, 2022 10.03 10.10 9.906 9.915 185,421 -0.06(-0.64%)
Aug 17, 2022 10.14 10.14 9.869 9.979 327,193 -0.27(-2.60%)
Aug 16, 2022 10.24 10.33 10.16 10.25 268,318 +0.05(+0.45%)
Aug 15, 2022 10.25 10.32 10.06 10.20 201,367 -0.05(-0.45%)
Aug 12, 2022 10.21 10.36 10.21 10.25 317,368 +0.09(+0.90%)
Aug 11, 2022 9.979 10.19 9.933 10.15 288,371 +0.22(+2.22%)
Aug 10, 2022 9.833 9.970 9.814 9.933 251,982 +0.17(+1.69%)
Aug 09, 2022 9.823 9.823 9.658 9.768 217,023 +0.01(+0.09%)
Aug 08, 2022 9.658 9.943 9.649 9.759 393,369 +0.18(+1.92%)
Aug 05, 2022 9.539 9.594 9.434 9.576 196,039 -0.03(-0.29%)
Aug 04, 2022 9.640 9.755 9.539 9.603 281,919 -0.04(-0.38%)
Aug 03, 2022 9.943 10.05 9.475 9.640 574,524 -0.43(-4.28%)
Aug 02, 2022 10.22 10.30 10.07 10.07 173,691 -0.17(-1.61%)
Aug 01, 2022 10.23 10.32 10.10 10.24 245,208 -0.03(-0.27%)
Jul 29, 2022 10.34 10.37 10.24 10.26 244,604 -0.12(-1.14%)
Jul 28, 2022 10.14 10.42 10.06 10.38 295,816 +0.33(+3.27%)
Jul 27, 2022 9.989 10.11 9.989 10.05 241,882 +0.05(+0.55%)
Jul 26, 2022 9.926 10.10 9.898 9.999 174,192 +0.10(+1.02%)
Jul 25, 2022 9.871 9.999 9.834 9.898 219,442 +0.08(+0.84%)
Jul 22, 2022 9.825 9.916 9.706 9.816 290,255 -0.02(-0.19%)
Jul 21, 2022 9.871 9.944 9.647 9.834 249,170 -0.13(-1.28%)
Jul 20, 2022 9.962 10.09 9.743 9.962 375,001 +0.00(+0.00%)
Jul 19, 2022 9.788 10.02 9.753 9.962 352,915 +0.29(+3.02%)
Jul 18, 2022 9.597 9.679 9.487 9.670 229,918 +0.18(+1.93%)
Jul 15, 2022 9.542 9.542 9.295 9.487 623,204 +0.14(+1.47%)
Jul 14, 2022 9.121 9.368 8.993 9.350 345,666 +0.15(+1.59%)
Jul 13, 2022 9.295 9.378 9.190 9.204 237,069 -0.17(-1.85%)
Jul 12, 2022 9.249 9.432 9.194 9.377 596,968 +0.09(+0.98%)
Jul 11, 2022 9.450 9.578 9.267 9.286 349,708 -0.19(-2.03%)
Jul 08, 2022 9.523 9.615 9.432 9.478 222,070 -0.07(-0.77%)
Jul 07, 2022 9.670 9.834 9.514 9.551 325,757 +0.22(+2.35%)
Jul 06, 2022 9.578 9.715 9.277 9.331 338,536 -0.37(-3.86%)
Jul 05, 2022 9.752 9.752 9.505 9.706 317,466 -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.