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.

Whitestone REIT (NY: WSR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Whitestone REIT (NY: WSR )

Historical Prices

Sections

Services

Poteau Daily News