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

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)
Official Closing Price Updated: 7:00 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 29, 2022 10.30 10.34 10.20 10.23 245,395 -0.12(-1.14%)
Jul 28, 2022 10.10 10.39 10.03 10.35 296,773 +0.33(+3.27%)
Jul 27, 2022 9.957 10.08 9.957 10.02 242,664 +0.05(+0.55%)
Jul 26, 2022 9.894 10.07 9.866 9.966 174,756 +0.10(+1.02%)
Jul 25, 2022 9.839 9.966 9.802 9.866 220,152 +0.08(+0.84%)
Jul 22, 2022 9.793 9.884 9.675 9.784 291,194 -0.02(-0.19%)
Jul 21, 2022 9.839 9.912 9.616 9.802 249,976 -0.13(-1.28%)
Jul 20, 2022 9.930 10.06 9.711 9.930 376,214 +0.00(+0.00%)
Jul 19, 2022 9.757 9.985 9.721 9.930 354,057 +0.29(+3.02%)
Jul 18, 2022 9.566 9.648 9.456 9.638 230,662 +0.18(+1.93%)
Jul 15, 2022 9.511 9.511 9.265 9.456 625,220 +0.14(+1.47%)
Jul 14, 2022 9.092 9.338 8.964 9.320 346,784 +0.15(+1.59%)
Jul 13, 2022 9.265 9.348 9.160 9.174 237,836 -0.17(-1.85%)
Jul 12, 2022 9.219 9.402 9.165 9.347 598,899 +0.09(+0.98%)
Jul 11, 2022 9.420 9.547 9.238 9.256 350,839 -0.19(-2.03%)
Jul 08, 2022 9.493 9.584 9.402 9.447 222,788 -0.07(-0.77%)
Jul 07, 2022 9.638 9.802 9.484 9.520 326,811 +0.22(+2.35%)
Jul 06, 2022 9.547 9.684 9.247 9.301 339,631 -0.37(-3.86%)
Jul 05, 2022 9.720 9.720 9.474 9.675 318,493 -0.19(-1.94%)
Jul 01, 2022 9.702 9.884 9.684 9.866 362,821 +0.11(+1.12%)
Jun 30, 2022 9.575 9.811 9.512 9.757 261,117 +0.09(+0.94%)
Jun 29, 2022 9.702 9.702 9.530 9.666 216,197 -0.03(-0.28%)
Jun 28, 2022 9.947 10.04 9.684 9.693 211,254 -0.15(-1.48%)
Jun 27, 2022 9.802 9.966 9.739 9.839 256,750 +0.07(+0.74%)
Jun 24, 2022 9.684 9.866 9.612 9.766 1,095,553 +0.13(+1.32%)
Jun 23, 2022 9.566 9.751 9.557 9.639 344,332 +0.09(+0.95%)
Jun 22, 2022 9.675 9.884 9.530 9.548 457,546 -0.19(-1.96%)
Jun 21, 2022 9.575 9.966 9.548 9.739 442,781 +0.16(+1.71%)
Jun 17, 2022 9.693 9.875 9.480 9.575 1,114,887 -0.07(-0.75%)
Jun 16, 2022 9.684 9.748 9.548 9.648 628,966 -0.25(-2.48%)
Jun 15, 2022 9.820 10.10 9.721 9.893 406,280 +0.23(+2.35%)
Jun 14, 2022 9.603 9.702 9.448 9.666 485,914 +0.13(+1.33%)
Jun 13, 2022 9.975 10.04 9.503 9.539 520,609 -0.68(-6.66%)
Jun 10, 2022 10.35 10.37 10.20 10.22 234,312 -0.20(-1.92%)
Jun 09, 2022 10.64 10.64 10.40 10.42 283,673 -0.16(-1.54%)
Jun 08, 2022 10.78 10.78 10.51 10.58 284,775 -0.21(-1.93%)
Jun 07, 2022 10.50 10.85 10.46 10.79 244,606 +0.26(+2.50%)
Jun 06, 2022 11.01 11.05 10.50 10.53 490,942 -0.43(-3.89%)
Jun 03, 2022 10.99 11.05 10.88 10.95 308,796 -0.10(-0.90%)
Jun 02, 2022 11.10 11.15 10.93 11.05 285,258 -0.03(-0.25%)
Jun 01, 2022 11.06 11.19 10.89 11.08 503,244 -0.04(-0.33%)
May 31, 2022 11.15 11.19 11.02 11.12 1,571,624 -0.04(-0.32%)
May 27, 2022 11.02 11.25 11.01 11.15 334,322 +0.21(+1.90%)
May 26, 2022 10.98 11.15 10.93 10.95 237,043 +0.01(+0.08%)
May 25, 2022 10.77 11.01 10.64 10.94 354,373 +0.14(+1.26%)
May 24, 2022 10.71 10.81 10.48 10.80 519,963 +0.10(+0.93%)
May 23, 2022 11.04 11.07 10.67 10.70 406,440 -0.14(-1.33%)
May 20, 2022 11.10 11.13 10.65 10.85 1,464,509 -0.16(-1.48%)
May 19, 2022 11.07 11.21 10.83 11.01 696,253 -0.16(-1.46%)
May 18, 2022 11.35 11.47 11.10 11.17 549,154 -0.22(-1.91%)
May 17, 2022 11.30 11.50 11.18 11.39 475,229 +0.21(+1.86%)
May 16, 2022 10.88 11.24 10.83 11.18 479,904 +0.32(+2.91%)
May 13, 2022 10.58 10.93 10.52 10.87 504,680 +0.34(+3.27%)
May 12, 2022 10.51 10.55 10.26 10.52 587,183 +0.03(+0.26%)
May 11, 2022 10.33 10.63 10.28 10.49 866,327 +0.27(+2.65%)
May 10, 2022 10.60 10.69 10.16 10.22 824,276 -0.26(-2.50%)
May 09, 2022 10.77 10.78 10.46 10.48 613,539 -0.37(-3.42%)
May 06, 2022 10.68 10.95 10.60 10.86 401,070 +0.05(+0.50%)
May 05, 2022 11.34 11.34 10.68 10.80 655,711 -0.53(-4.71%)
May 04, 2022 10.91 11.38 10.81 11.34 607,928 +0.42(+3.81%)
May 03, 2022 10.87 11.01 10.69 10.92 299,022 +0.14(+1.26%)
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.