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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 12.07 12.27 11.98 12.03 399,523 +0.06(+0.53%)
Mar 30, 2022 12.27 12.29 11.96 11.97 391,414 -0.33(-2.66%)
Mar 29, 2022 11.99 12.30 11.99 12.29 509,117 +0.35(+2.97%)
Mar 28, 2022 11.87 11.96 11.79 11.94 629,853 +0.05(+0.46%)
Mar 25, 2022 11.90 11.91 11.79 11.89 362,290 +0.08(+0.69%)
Mar 24, 2022 11.80 11.90 11.70 11.80 225,757 +0.01(+0.08%)
Mar 23, 2022 11.94 12.00 11.80 11.80 288,611 -0.19(-1.59%)
Mar 22, 2022 11.80 11.99 11.78 11.99 352,749 +0.28(+2.41%)
Mar 21, 2022 12.02 12.11 11.68 11.70 328,773 -0.33(-2.72%)
Mar 18, 2022 11.63 12.03 11.52 12.03 782,444 +0.43(+3.68%)
Mar 17, 2022 11.60 11.70 11.56 11.60 344,427 -0.05(-0.39%)
Mar 16, 2022 11.70 11.80 11.50 11.65 491,963 +0.03(+0.23%)
Mar 15, 2022 11.63 11.72 11.48 11.62 487,309 +0.01(+0.08%)
Mar 14, 2022 11.84 11.90 11.55 11.61 544,726 -0.15(-1.31%)
Mar 11, 2022 11.84 11.97 11.75 11.77 287,161 -0.04(-0.31%)
Mar 10, 2022 11.80 11.90 11.65 11.80 505,609 -0.04(-0.31%)
Mar 09, 2022 12.09 12.18 11.81 11.84 425,313 -0.20(-1.66%)
Mar 08, 2022 11.81 12.16 11.72 12.04 516,212 +0.26(+2.24%)
Mar 07, 2022 12.07 12.28 11.75 11.78 669,281 -0.31(-2.55%)
Mar 04, 2022 11.52 12.09 11.48 12.09 1,169,430 +0.37(+3.18%)
Mar 03, 2022 11.38 11.80 11.38 11.71 984,938 +0.43(+3.78%)
Mar 02, 2022 10.83 11.38 10.64 11.29 734,699 +0.48(+4.45%)
Mar 01, 2022 10.63 10.85 10.46 10.81 837,822 +0.14(+1.33%)
Feb 28, 2022 10.74 10.89 10.54 10.66 652,493 -0.24(-2.16%)
Feb 25, 2022 10.68 10.95 10.73 10.90 562,707 +0.26(+2.47%)
Feb 24, 2022 10.60 10.66 10.31 10.64 974,232 -0.14(-1.34%)
Feb 23, 2022 10.87 11.13 10.75 10.78 1,088,300 -0.06(-0.58%)
Feb 22, 2022 10.86 10.91 10.66 10.85 1,160,976 -0.07(-0.66%)
Feb 18, 2022 10.92 0 +0.22(+2.03%)
Feb 17, 2022 10.64 10.75 10.46 10.70 802,469 -0.01(-0.08%)
Feb 16, 2022 10.30 10.77 10.28 10.71 871,133 +0.46(+4.51%)
Feb 15, 2022 10.18 10.41 10.14 10.25 696,928 +0.08(+0.80%)
Feb 14, 2022 9.379 10.34 9.360 10.17 2,227,985 +0.89(+9.56%)
Feb 11, 2022 9.143 9.297 9.084 9.279 645,002 +0.19(+2.09%)
Feb 10, 2022 9.089 9.265 9.035 9.089 413,130 -0.09(-0.99%)
Feb 09, 2022 9.170 9.243 9.111 9.179 288,058 +0.08(+0.90%)
Feb 08, 2022 9.102 9.179 9.021 9.098 402,815 +0.00(+0.00%)
Feb 07, 2022 9.089 9.184 9.080 9.098 318,850 +0.01(+0.10%)
Feb 04, 2022 9.107 9.179 8.908 9.089 474,324 -0.09(-0.99%)
Feb 03, 2022 9.234 9.179 386,933 -0.11(-1.17%)
Feb 02, 2022 9.116 9.297 9.116 9.288 447,152 +0.17(+1.89%)
Feb 01, 2022 9.216 9.270 9.044 9.116 426,488 -0.09(-1.02%)
Jan 31, 2022 9.075 9.255 9.210 613,116 +0.14(+1.59%)
Jan 28, 2022 8.949 9.066 8.789 9.066 629,431 +0.05(+0.60%)
Jan 27, 2022 9.138 9.282 9.003 9.012 790,763 -0.09(-0.99%)
Jan 26, 2022 9.553 9.715 9.084 9.102 882,555 -0.39(-4.09%)
Jan 25, 2022 9.246 9.540 9.111 9.490 1,100,941 +0.15(+1.64%)
Jan 24, 2022 9.237 9.373 8.842 9.337 1,997,416 +0.04(+0.39%)
Jan 21, 2022 9.183 9.355 9.021 9.301 1,166,136 +0.05(+0.49%)
Jan 20, 2022 9.084 9.323 9.039 9.255 1,061,765 +0.13(+1.38%)
Jan 19, 2022 9.048 9.233 8.931 9.129 771,761 +0.05(+0.60%)
Jan 18, 2022 9.183 9.192 9.039 9.075 268,121 -0.11(-1.18%)
Jan 14, 2022 9.183 0 -0.11(-1.17%)
Jan 13, 2022 9.111 9.382 9.057 9.291 410,321 +0.24(+2.69%)
Jan 12, 2022 9.075 9.120 8.994 9.048 327,829 -0.03(-0.30%)
Jan 11, 2022 9.174 9.228 8.985 9.075 463,475 -0.10(-1.08%)
Jan 10, 2022 9.273 9.341 9.138 9.174 406,237 -0.09(-0.97%)
Jan 07, 2022 9.346 9.472 9.264 9.264 428,595 -0.09(-0.96%)
Jan 06, 2022 9.066 9.355 9.057 9.355 591,160 +0.31(+3.39%)
Jan 05, 2022 9.237 9.319 9.012 9.048 462,970 -0.16(-1.76%)
Jan 04, 2022 9.192 9.291 9.165 9.210 449,138 +0.05(+0.59%)
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.