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

Whitestone REIT (NY: WSR )

13.20 +0.14 (+1.04%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 4, 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 (%)
Jul 31, 2020 5.518 5.550 5.319 5.451 427,007 -0.10(-1.79%)
Jul 30, 2020 5.501 5.621 5.402 5.551 218,675 -0.09(-1.61%)
Jul 29, 2020 5.592 5.641 5.501 5.641 227,748 +0.07(+1.19%)
Jul 28, 2020 5.369 5.617 5.361 5.575 256,832 +0.17(+3.21%)
Jul 27, 2020 5.394 5.410 5.195 5.402 321,076 +0.10(+1.87%)
Jul 24, 2020 5.460 5.526 5.303 5.303 247,947 -0.17(-3.02%)
Jul 23, 2020 5.575 5.575 5.377 5.468 290,202 -0.07(-1.19%)
Jul 22, 2020 5.418 5.575 5.352 5.534 247,432 +0.10(+1.82%)
Jul 21, 2020 5.369 5.493 5.344 5.435 366,841 +0.13(+2.49%)
Jul 20, 2020 5.435 5.468 5.262 5.303 331,996 -0.13(-2.43%)
Jul 17, 2020 5.617 5.617 5.385 5.435 397,830 -0.17(-2.95%)
Jul 16, 2020 5.674 5.678 5.493 5.600 340,989 -0.09(-1.60%)
Jul 15, 2020 5.658 5.765 5.625 5.691 429,964 +0.23(+4.24%)
Jul 14, 2020 5.460 5.600 5.377 5.460 266,466 +0.02(+0.30%)
Jul 13, 2020 5.534 5.608 5.352 5.443 359,794 +0.02(+0.30%)
Jul 10, 2020 5.319 5.509 5.278 5.427 281,483 +0.12(+2.18%)
Jul 09, 2020 5.468 5.518 5.187 5.311 409,022 -0.20(-3.60%)
Jul 08, 2020 5.559 5.608 5.361 5.509 337,914 -0.04(-0.74%)
Jul 07, 2020 5.732 5.732 5.526 5.551 367,312 -0.26(-4.55%)
Jul 06, 2020 5.964 5.988 5.708 5.815 346,822 +0.06(+1.00%)
Jul 02, 2020 5.988 6.096 5.691 5.757 415,385 -0.17(-2.79%)
Jul 01, 2020 5.881 6.046 5.699 5.922 493,554 -0.05(-0.90%)
Jun 30, 2020 5.918 6.075 5.836 5.976 392,505 +0.02(+0.28%)
Jun 29, 2020 5.729 6.001 5.672 5.960 344,950 +0.24(+4.17%)
Jun 26, 2020 5.738 5.803 5.450 5.721 1,004,739 +0.07(+1.31%)
Jun 25, 2020 5.524 5.754 5.483 5.647 372,469 +0.12(+2.23%)
Jun 24, 2020 5.623 5.680 5.253 5.524 707,600 -0.23(-4.00%)
Jun 23, 2020 5.762 5.910 5.631 5.754 386,282 +0.10(+1.74%)
Jun 22, 2020 5.664 5.713 5.524 5.655 337,806 +0.00(+0.00%)
Jun 19, 2020 5.992 6.009 5.655 5.655 751,821 -0.25(-4.31%)
Jun 18, 2020 5.803 6.009 5.746 5.910 299,303 +0.00(+0.00%)
Jun 17, 2020 6.379 6.421 5.894 5.910 355,791 -0.37(-5.89%)
Jun 16, 2020 6.494 6.494 6.132 6.280 411,892 +0.25(+4.09%)
Jun 15, 2020 5.696 6.124 5.622 6.034 429,386 +0.04(+0.69%)
Jun 12, 2020 5.787 6.001 5.688 5.992 419,097 +0.54(+9.95%)
Jun 11, 2020 5.836 6.025 5.433 5.450 668,793 -0.99(-15.33%)
Jun 10, 2020 6.675 6.757 6.181 6.436 581,691 -0.22(-3.33%)
Jun 09, 2020 7.045 7.094 6.634 6.658 694,254 -0.86(-11.48%)
Jun 08, 2020 6.782 7.538 6.777 7.521 920,661 +0.90(+13.66%)
Jun 05, 2020 6.560 6.839 6.510 6.617 685,884 +0.39(+6.20%)
Jun 04, 2020 5.623 6.371 5.565 6.231 906,225 +0.62(+10.98%)
Jun 03, 2020 5.310 5.705 5.310 5.614 570,284 +0.37(+7.05%)
Jun 02, 2020 5.277 5.327 5.195 5.244 292,368 +0.10(+1.92%)
Jun 01, 2020 5.055 5.253 4.998 5.146 327,840 +0.12(+2.37%)
May 29, 2020 5.018 5.133 4.904 5.027 685,773 -0.13(-2.54%)
May 28, 2020 5.403 5.427 5.133 5.157 462,011 -0.16(-2.92%)
May 27, 2020 5.321 5.460 5.116 5.313 539,901 +0.11(+2.04%)
May 26, 2020 5.002 5.264 5.002 5.206 483,938 +0.40(+8.33%)
May 22, 2020 4.937 4.937 4.708 4.806 277,367 -0.08(-1.67%)
May 21, 2020 4.863 5.010 4.839 4.888 532,208 +0.02(+0.50%)
May 20, 2020 4.928 5.051 4.814 4.863 451,917 +0.07(+1.36%)
May 19, 2020 4.700 5.018 4.561 4.798 622,109 +0.12(+2.62%)
May 18, 2020 4.397 4.777 4.397 4.675 1,043,429 +0.50(+11.94%)
May 15, 2020 4.078 4.209 3.846 4.177 2,832,775 +0.01(+0.20%)
May 14, 2020 4.095 4.205 3.890 4.168 899,463 -0.01(-0.20%)
May 13, 2020 4.381 4.381 4.038 4.177 831,455 -0.20(-4.49%)
May 12, 2020 4.667 4.724 4.373 4.373 793,293 -0.28(-5.98%)
May 11, 2020 5.043 5.051 4.602 4.651 666,923 -0.42(-8.23%)
May 08, 2020 5.035 5.133 4.602 5.067 617,256 +0.02(+0.32%)
May 07, 2020 4.765 5.157 4.765 5.051 559,736 +0.34(+7.11%)
May 06, 2020 5.051 5.133 4.696 4.716 646,964 -0.47(-9.13%)
May 05, 2020 5.313 5.525 5.141 5.190 476,562 -0.06(-1.09%)
May 04, 2020 5.435 5.435 5.116 5.247 442,182 -0.22(-4.04%)
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.