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

Whitestone REIT (NY: WSR )

13.18 +0.12 (+0.92%)
Streaming Delayed Price Updated: 2:35 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 (%)
Jun 03, 2024 13.08 13.09 12.96 13.06 321,687 +0.10(+0.78%)
May 31, 2024 12.90 12.97 12.83 12.96 558,882 +0.08(+0.62%)
May 30, 2024 12.89 12.91 12.78 12.88 351,655 +0.12(+0.93%)
May 29, 2024 12.75 12.91 12.69 12.76 816,382 -0.14(-1.08%)
May 28, 2024 12.72 12.91 12.64 12.90 424,469 +0.23(+1.80%)
May 24, 2024 12.62 12.70 12.40 12.67 363,229 +0.15(+1.19%)
May 23, 2024 12.61 12.61 12.43 12.52 637,451 -0.09(-0.71%)
May 22, 2024 12.51 12.62 12.51 12.61 465,844 +0.03(+0.24%)
May 21, 2024 12.37 12.60 12.36 12.58 551,351 +0.22(+1.77%)
May 20, 2024 12.32 12.42 12.32 12.36 224,013 +0.03(+0.24%)
May 17, 2024 12.41 12.41 12.31 12.33 234,292 -0.05(-0.40%)
May 16, 2024 12.44 12.47 12.36 12.38 251,992 +0.00(+0.00%)
May 15, 2024 12.56 12.56 12.34 12.38 347,129 -0.07(-0.56%)
May 14, 2024 12.53 12.56 12.35 12.45 228,556 +0.06(+0.48%)
May 13, 2024 12.44 12.44 12.29 12.39 279,748 +0.01(+0.08%)
May 10, 2024 12.27 12.40 12.22 12.38 209,465 +0.12(+0.97%)
May 09, 2024 12.19 12.26 12.12 12.26 190,452 +0.09(+0.73%)
May 08, 2024 12.07 12.22 12.07 12.17 657,996 +0.00(+0.00%)
May 07, 2024 11.77 12.23 11.77 12.17 449,451 +0.48(+4.08%)
May 06, 2024 11.61 11.75 11.58 11.70 189,955 +0.19(+1.64%)
May 03, 2024 11.82 11.83 11.30 11.51 431,469 -0.20(-1.70%)
May 02, 2024 11.74 11.74 11.48 11.71 376,509 +0.18(+1.55%)
May 01, 2024 11.41 11.69 11.36 11.53 358,090 +0.14(+1.23%)
Apr 30, 2024 11.31 11.50 11.27 11.39 247,219 +0.02(+0.17%)
Apr 29, 2024 11.29 11.38 11.26 11.37 176,518 +0.11(+0.97%)
Apr 26, 2024 11.30 11.35 11.22 11.26 198,517 -0.01(-0.09%)
Apr 25, 2024 11.16 11.29 11.12 11.27 253,612 +0.00(+0.00%)
Apr 24, 2024 11.34 11.35 11.20 11.27 152,469 -0.12(-1.04%)
Apr 23, 2024 11.26 11.44 11.22 11.39 155,636 +0.17(+1.50%)
Apr 22, 2024 11.13 11.25 11.08 11.22 202,595 +0.11(+0.98%)
Apr 19, 2024 10.85 11.13 10.85 11.11 223,950 +0.28(+2.56%)
Apr 18, 2024 10.73 10.91 10.69 10.83 261,992 +0.13(+1.20%)
Apr 17, 2024 10.76 10.83 10.68 10.70 198,342 -0.05(-0.46%)
Apr 16, 2024 10.83 10.83 10.69 10.75 175,053 -0.10(-0.91%)
Apr 15, 2024 10.89 10.96 10.66 10.85 263,082 +0.00(+0.00%)
Apr 12, 2024 10.94 11.01 10.76 10.85 234,812 -0.16(-1.44%)
Apr 11, 2024 11.08 11.12 10.95 11.01 354,724 -0.02(-0.18%)
Apr 10, 2024 11.37 11.39 10.95 11.03 545,475 -0.59(-5.11%)
Apr 09, 2024 11.66 11.72 11.51 11.62 340,199 -0.02(-0.17%)
Apr 08, 2024 11.46 11.69 11.44 11.64 247,029 +0.25(+2.17%)
Apr 05, 2024 11.50 11.56 11.40 11.40 189,298 -0.14(-1.20%)
Apr 04, 2024 11.71 11.77 11.51 11.54 201,364 -0.10(-0.85%)
Apr 03, 2024 11.67 11.69 11.54 11.63 275,150 -0.03(-0.25%)
Apr 02, 2024 12.01 12.01 11.64 11.66 509,169 -0.44(-3.60%)
Apr 01, 2024 12.44 12.44 12.05 12.10 325,613 -0.29(-2.31%)
Mar 28, 2024 12.11 12.39 12.11 12.39 376,092 +0.32(+2.62%)
Mar 27, 2024 11.94 12.10 11.81 12.07 425,977 +0.23(+1.92%)
Mar 26, 2024 11.92 11.96 11.80 11.84 285,965 -0.05(-0.42%)
Mar 25, 2024 11.97 12.07 11.83 11.89 236,769 -0.06(-0.50%)
Mar 22, 2024 12.32 12.32 11.93 11.95 283,966 -0.32(-2.57%)
Mar 21, 2024 12.29 12.40 12.24 12.27 353,481 +0.04(+0.32%)
Mar 20, 2024 11.87 12.28 11.85 12.23 228,294 +0.29(+2.40%)
Mar 19, 2024 11.75 11.95 11.75 11.94 182,409 +0.18(+1.51%)
Mar 18, 2024 11.80 11.90 11.76 11.76 287,148 -0.01(-0.08%)
Mar 15, 2024 11.87 11.99 11.66 11.77 599,840 -0.16(-1.32%)
Mar 14, 2024 12.25 12.25 11.86 11.93 303,065 -0.28(-2.26%)
Mar 13, 2024 12.03 12.22 11.99 12.21 350,154 +0.12(+0.98%)
Mar 12, 2024 11.89 12.12 11.81 12.09 307,375 +0.15(+1.24%)
Mar 11, 2024 11.95 12.02 11.86 11.94 216,426 -0.07(-0.58%)
Mar 08, 2024 12.06 12.22 11.83 12.01 290,961 +0.12(+1.00%)
Mar 07, 2024 12.07 12.19 11.75 11.89 491,233 -0.03(-0.25%)
Mar 06, 2024 12.04 12.15 11.84 11.92 347,532 -0.12(-0.98%)
Mar 05, 2024 12.29 12.32 12.04 12.04 346,012 -0.11(-0.89%)
Mar 04, 2024 12.03 12.31 12.03 12.15 247,762 +0.09(+0.74%)
Mar 01, 2024 12.10 12.12 12.00 12.06 290,373 -0.06(-0.49%)
Feb 29, 2024 12.15 12.18 12.01 12.12 256,074 +0.11(+0.90%)
Feb 28, 2024 11.96 12.11 11.96 12.01 202,944 -0.06(-0.49%)
Feb 27, 2024 12.09 12.19 12.07 12.07 316,945 +0.05(+0.41%)
Feb 26, 2024 12.03 12.08 11.96 12.02 270,761 -0.08(-0.65%)
Feb 23, 2024 12.20 12.21 12.03 12.10 302,663 -0.12(-0.97%)
Feb 22, 2024 12.16 12.26 12.10 12.22 278,922 +0.01(+0.08%)
Feb 21, 2024 12.18 12.28 12.12 12.21 234,284 +0.04(+0.32%)
Feb 20, 2024 12.12 12.20 12.00 12.17 307,974 -0.09(-0.72%)
Feb 16, 2024 12.31 12.39 12.18 12.26 337,487 -0.17(-1.35%)
Feb 15, 2024 12.36 12.50 12.29 12.42 311,161 +0.20(+1.61%)
Feb 14, 2024 12.36 12.37 12.18 12.23 241,803 -0.07(-0.56%)
Feb 13, 2024 12.25 12.40 12.00 12.30 325,502 -0.26(-2.04%)
Feb 12, 2024 12.55 12.64 12.47 12.55 304,284 +0.06(+0.47%)
Feb 09, 2024 12.38 12.51 12.25 12.49 339,966 +0.05(+0.40%)
Feb 08, 2024 12.49 12.57 12.33 12.44 443,892 -0.05(-0.39%)
Feb 07, 2024 12.66 12.66 12.48 12.49 430,839 -0.14(-1.09%)
Feb 06, 2024 12.67 12.72 12.60 12.63 301,663 -0.13(-1.00%)
Feb 05, 2024 12.79 12.91 12.61 12.76 508,974 -0.03(-0.23%)
Feb 02, 2024 12.79 12.86 12.71 12.79 838,227 -0.08(-0.61%)
Feb 01, 2024 12.76 12.89 12.61 12.87 584,046 +0.20(+1.55%)
Jan 31, 2024 12.75 12.84 12.58 12.67 817,387 -0.08(-0.62%)
Jan 30, 2024 12.63 12.77 12.56 12.75 344,441 +0.25(+1.96%)
Jan 29, 2024 12.55 12.55 12.41 12.50 167,416 -0.04(-0.31%)
Jan 26, 2024 12.59 12.63 12.48 12.54 188,911 +0.03(+0.23%)
Jan 25, 2024 12.51 12.56 12.39 12.51 187,931 +0.21(+1.67%)
Jan 24, 2024 12.54 12.59 12.26 12.31 237,339 -0.13(-1.03%)
Jan 23, 2024 12.54 12.59 12.37 12.43 209,068 -0.06(-0.47%)
Jan 22, 2024 12.52 12.63 12.42 12.49 290,960 +0.05(+0.39%)
Jan 19, 2024 12.36 12.48 12.20 12.44 377,493 +0.17(+1.36%)
Jan 18, 2024 12.13 12.30 12.02 12.28 362,055 +0.18(+1.46%)
Jan 17, 2024 11.87 12.12 11.87 12.10 379,463 +0.04(+0.33%)
Jan 16, 2024 12.08 12.11 11.89 12.06 629,876 +0.23(+1.91%)
Jan 12, 2024 11.90 11.98 11.72 11.84 259,006 +0.08(+0.67%)
Jan 11, 2024 11.40 11.77 11.35 11.76 1,612,282 +0.40(+3.54%)
Jan 10, 2024 11.42 11.49 11.34 11.36 317,508 -0.08(-0.69%)
Jan 09, 2024 11.50 11.53 11.42 11.43 170,265 -0.23(-1.93%)
Jan 08, 2024 11.46 11.66 11.44 11.66 147,598 +0.22(+1.89%)
Jan 05, 2024 11.47 11.65 11.39 11.44 199,144 -0.15(-1.27%)
Jan 04, 2024 11.76 11.78 11.59 11.59 197,890 -0.13(-1.09%)
Jan 03, 2024 11.82 11.82 11.68 11.72 251,348 -0.19(-1.56%)
Jan 02, 2024 11.98 12.08 11.87 11.90 304,869 -0.11(-0.90%)
Dec 29, 2023 12.22 12.22 12.01 12.01 301,791 -0.18(-1.44%)
Dec 28, 2023 12.06 12.20 12.01 12.19 207,026 +0.06(+0.48%)
Dec 27, 2023 12.07 12.16 11.98 12.13 261,676 +0.04(+0.32%)
Dec 26, 2023 11.97 12.11 11.94 12.09 200,131 +0.13(+1.06%)
Dec 22, 2023 12.08 12.14 11.96 11.96 271,585 -0.02(-0.16%)
Dec 21, 2023 12.04 12.08 11.86 11.98 329,496 +0.06(+0.49%)
Dec 20, 2023 12.19 12.34 11.92 11.92 616,783 -0.23(-1.93%)
Dec 19, 2023 12.05 12.18 11.99 12.16 622,741 +0.20(+1.63%)
Dec 18, 2023 12.05 12.05 11.86 11.96 564,491 -0.09(-0.73%)
Dec 15, 2023 12.06 12.07 11.94 12.05 1,280,265 -0.03(-0.24%)
Dec 14, 2023 11.99 12.09 11.89 12.08 485,580 +0.26(+2.23%)
Dec 13, 2023 11.38 11.87 11.30 11.82 459,867 +0.44(+3.87%)
Dec 12, 2023 11.39 11.51 11.29 11.38 355,161 +0.01(+0.09%)
Dec 11, 2023 11.30 11.42 11.22 11.37 328,040 +0.09(+0.78%)
Dec 08, 2023 11.12 11.28 11.08 11.28 278,627 +0.11(+0.96%)
Dec 07, 2023 11.01 11.22 10.98 11.17 281,236 +0.16(+1.42%)
Dec 06, 2023 11.08 11.21 11.00 11.02 336,195 -0.05(-0.44%)
Dec 05, 2023 11.07 11.12 11.03 11.06 318,370 -0.07(-0.61%)
Dec 04, 2023 10.86 11.14 10.86 11.13 335,579 +0.20(+1.79%)
Dec 01, 2023 10.60 10.96 10.58 10.94 470,435 +0.26(+2.47%)
Nov 30, 2023 10.68 10.86 10.62 10.67 3,377,699 +0.06(+0.55%)
Nov 29, 2023 10.84 10.91 10.61 10.61 328,914 -0.11(-1.00%)
Nov 28, 2023 10.79 10.83 10.69 10.72 300,282 -0.05(-0.45%)
Nov 27, 2023 10.83 10.93 10.77 10.77 417,076 -0.09(-0.81%)
Nov 24, 2023 10.81 10.88 10.74 10.86 224,988 +0.08(+0.72%)
Nov 22, 2023 10.76 10.84 10.73 10.78 334,029 +0.12(+1.10%)
Nov 21, 2023 10.63 10.72 10.61 10.66 366,653 -0.02(-0.18%)
Nov 20, 2023 10.67 10.78 10.59 10.68 246,724 +0.00(+0.00%)
Nov 17, 2023 10.75 10.77 10.68 10.68 390,913 +0.02(+0.18%)
Nov 16, 2023 10.78 10.83 10.64 10.66 342,995 -0.08(-0.73%)
Nov 15, 2023 10.72 10.85 10.65 10.74 565,311 +0.05(+0.46%)
Nov 14, 2023 10.57 10.78 10.56 10.69 311,873 +0.48(+4.67%)
Nov 13, 2023 10.04 10.24 10.00 10.22 335,809 +0.13(+1.25%)
Nov 10, 2023 10.11 10.12 9.982 10.09 334,929 +0.07(+0.68%)
Nov 09, 2023 10.10 10.15 9.953 10.02 321,928 -0.05(-0.48%)
Nov 08, 2023 10.12 10.16 10.02 10.07 159,862 -0.05(-0.48%)
Nov 07, 2023 10.43 10.43 10.08 10.12 245,422 -0.30(-2.90%)
Nov 06, 2023 10.61 10.61 10.36 10.42 394,345 -0.19(-1.74%)
Nov 03, 2023 10.37 10.66 10.33 10.61 650,612 +0.39(+3.81%)
Nov 02, 2023 9.884 10.30 9.865 10.22 546,629 +0.55(+5.64%)
Nov 01, 2023 9.583 9.699 9.222 9.670 369,599 +0.02(+0.20%)
Oct 31, 2023 9.466 9.660 9.403 9.651 278,298 +0.25(+2.68%)
Oct 30, 2023 9.331 9.417 9.263 9.399 306,465 +0.16(+1.79%)
Oct 27, 2023 9.699 9.709 9.205 9.234 451,022 -0.43(-4.42%)
Oct 26, 2023 9.049 10.000 9.040 9.660 1,997,266 +0.67(+7.44%)
Oct 25, 2023 8.923 9.020 8.904 8.991 195,358 -0.05(-0.54%)
Oct 24, 2023 9.069 9.108 9.001 9.040 234,802 +0.08(+0.87%)
Oct 23, 2023 9.020 9.147 8.962 8.962 367,871 -0.15(-1.60%)
Oct 20, 2023 9.399 9.476 9.108 9.108 285,703 -0.25(-2.69%)
Oct 19, 2023 9.447 9.588 9.360 9.360 435,285 -0.15(-1.53%)
Oct 18, 2023 9.612 9.631 9.486 9.505 184,435 -0.18(-1.90%)
Oct 17, 2023 9.515 9.806 9.515 9.690 341,676 +0.13(+1.32%)
Oct 16, 2023 9.447 9.563 9.379 9.563 328,146 +0.20(+2.18%)
Oct 13, 2023 9.428 9.428 9.258 9.360 276,991 -0.03(-0.31%)
Oct 12, 2023 9.466 9.466 9.302 9.389 286,311 -0.09(-0.92%)
Oct 11, 2023 9.263 9.486 9.263 9.476 185,498 +0.25(+2.73%)
Oct 10, 2023 9.166 9.292 9.166 9.224 183,569 +0.06(+0.63%)
Oct 09, 2023 9.001 9.224 9.001 9.166 143,325 +0.13(+1.39%)
Oct 06, 2023 9.020 9.137 8.943 9.040 220,480 -0.03(-0.32%)
Oct 05, 2023 8.923 9.088 8.923 9.069 315,667 +0.16(+1.74%)
Oct 04, 2023 8.914 9.020 8.812 8.914 338,317 +0.01(+0.11%)
Oct 03, 2023 9.049 9.059 8.797 8.904 348,317 -0.16(-1.82%)
Oct 02, 2023 9.292 9.292 8.982 9.069 479,465 -0.23(-2.50%)
Sep 29, 2023 9.456 9.456 9.224 9.302 349,259 -0.04(-0.41%)
Sep 28, 2023 9.311 9.408 9.302 9.340 358,912 +0.05(+0.52%)
Sep 27, 2023 9.215 9.340 9.195 9.292 348,354 +0.15(+1.69%)
Sep 26, 2023 9.292 9.350 9.113 9.137 216,689 -0.19(-2.07%)
Sep 25, 2023 9.340 9.360 9.306 9.331 222,339 -0.04(-0.41%)
Sep 22, 2023 9.466 9.553 9.369 9.369 247,824 -0.09(-0.92%)
Sep 21, 2023 9.562 9.601 9.456 9.456 365,108 -0.15(-1.61%)
Sep 20, 2023 9.707 9.754 9.601 9.611 193,902 -0.02(-0.20%)
Sep 19, 2023 9.562 9.649 9.514 9.630 234,838 +0.11(+1.12%)
Sep 18, 2023 9.630 9.649 9.509 9.524 479,128 -0.12(-1.20%)
Sep 15, 2023 9.620 9.654 9.582 9.640 758,980 -0.05(-0.50%)
Sep 14, 2023 9.669 9.727 9.644 9.688 246,486 +0.09(+0.91%)
Sep 13, 2023 9.533 9.630 9.533 9.601 252,789 +0.07(+0.71%)
Sep 12, 2023 9.562 9.572 9.495 9.533 315,957 -0.04(-0.40%)
Sep 11, 2023 9.572 9.606 9.495 9.572 231,425 +0.04(+0.41%)
Sep 08, 2023 9.533 9.620 9.524 9.533 274,568 -0.01(-0.10%)
Sep 07, 2023 9.601 9.673 9.495 9.543 625,266 -0.07(-0.70%)
Sep 06, 2023 9.582 9.620 9.495 9.611 215,571 +0.09(+0.91%)
Sep 05, 2023 9.514 9.582 9.485 9.524 260,926 -0.09(-0.90%)
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.