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: 4:10 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 (%)
Sep 30, 2020 5.009 5.159 4.950 5.009 335,639 +0.00(+0.00%)
Sep 29, 2020 5.142 5.158 4.909 5.009 306,851 -0.16(-3.07%)
Sep 28, 2020 4.984 5.226 4.950 5.167 419,837 +0.25(+5.09%)
Sep 25, 2020 4.783 4.941 4.779 4.917 313,129 +0.11(+2.26%)
Sep 24, 2020 4.825 4.925 4.692 4.808 382,233 +0.09(+1.95%)
Sep 23, 2020 4.859 4.950 4.692 4.717 480,514 -0.11(-2.25%)
Sep 22, 2020 4.975 5.076 4.808 4.825 403,068 -0.16(-3.18%)
Sep 21, 2020 5.034 5.067 4.863 4.984 606,962 -0.17(-3.24%)
Sep 18, 2020 5.243 5.243 5.034 5.151 1,365,959 -0.08(-1.44%)
Sep 17, 2020 5.184 5.276 5.109 5.226 456,802 -0.06(-1.11%)
Sep 16, 2020 5.234 5.368 5.192 5.284 360,414 +0.08(+1.61%)
Sep 15, 2020 5.167 5.318 5.109 5.201 352,329 +0.08(+1.63%)
Sep 14, 2020 4.942 5.159 4.925 5.117 444,897 +0.19(+3.90%)
Sep 11, 2020 5.151 5.151 4.851 4.925 520,006 -0.18(-3.44%)
Sep 10, 2020 5.159 5.201 5.101 5.101 350,646 -0.05(-0.97%)
Sep 09, 2020 5.243 5.284 5.142 5.151 350,762 -0.05(-0.96%)
Sep 08, 2020 5.443 5.443 5.126 5.201 861,139 -0.32(-5.75%)
Sep 04, 2020 5.518 5.593 5.393 5.518 330,379 +0.05(+0.92%)
Sep 03, 2020 5.485 5.643 5.435 5.468 305,871 -0.03(-0.46%)
Sep 02, 2020 5.326 5.501 5.284 5.493 349,028 +0.13(+2.49%)
Sep 01, 2020 5.334 5.368 5.276 5.359 238,728 -0.01(-0.16%)
Aug 31, 2020 5.535 5.535 5.309 5.368 345,232 -0.13(-2.35%)
Aug 28, 2020 5.481 5.522 5.356 5.497 252,895 +0.08(+1.53%)
Aug 27, 2020 5.406 5.551 5.381 5.414 285,295 +0.05(+0.93%)
Aug 26, 2020 5.481 5.489 5.314 5.364 280,139 -0.13(-2.42%)
Aug 25, 2020 5.605 5.647 5.422 5.497 179,603 -0.11(-1.93%)
Aug 24, 2020 5.314 5.605 5.207 5.605 382,417 +0.32(+5.97%)
Aug 21, 2020 5.406 5.414 5.198 5.290 342,612 -0.12(-2.15%)
Aug 20, 2020 5.323 5.547 5.323 5.406 160,938 +0.05(+0.93%)
Aug 19, 2020 5.530 5.605 5.319 5.356 311,518 -0.14(-2.57%)
Aug 18, 2020 5.705 5.705 5.456 5.497 232,201 -0.21(-3.64%)
Aug 17, 2020 5.688 5.738 5.613 5.705 208,714 +0.02(+0.29%)
Aug 14, 2020 5.630 5.763 5.572 5.688 265,660 +0.02(+0.44%)
Aug 13, 2020 5.813 5.904 5.638 5.663 210,480 -0.22(-3.67%)
Aug 12, 2020 6.020 6.037 5.755 5.879 242,150 -0.04(-0.70%)
Aug 11, 2020 6.062 6.145 5.887 5.921 379,286 +0.00(+0.00%)
Aug 10, 2020 5.688 5.962 5.680 5.921 391,746 +0.31(+5.47%)
Aug 07, 2020 5.290 5.676 5.273 5.613 402,584 +0.29(+5.46%)
Aug 06, 2020 5.431 5.539 5.290 5.323 425,393 -0.28(-5.04%)
Aug 05, 2020 5.564 5.622 5.439 5.605 262,316 +0.03(+0.60%)
Aug 04, 2020 5.248 5.580 5.248 5.572 379,391 +0.22(+4.03%)
Aug 03, 2020 5.481 5.481 5.177 5.356 471,702 -0.10(-1.75%)
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%)
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.