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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2021 8.353 8.491 8.180 8.387 543,570 +0.06(+0.73%)
Mar 30, 2021 8.110 8.404 8.085 8.327 219,988 +0.24(+2.99%)
Mar 29, 2021 8.223 8.309 8.067 8.085 249,275 -0.15(-1.79%)
Mar 26, 2021 8.223 8.292 8.136 8.232 181,112 +0.10(+1.17%)
Mar 25, 2021 7.894 8.171 7.618 8.136 410,324 +0.20(+2.51%)
Mar 24, 2021 8.024 8.335 7.929 7.938 273,368 -0.10(-1.18%)
Mar 23, 2021 8.197 8.305 7.998 8.033 370,464 -0.18(-2.21%)
Mar 22, 2021 8.404 8.551 8.162 8.214 285,222 -0.23(-2.76%)
Mar 19, 2021 8.707 8.707 8.430 8.448 598,965 -0.20(-2.30%)
Mar 18, 2021 8.716 8.820 8.577 8.647 248,284 -0.03(-0.30%)
Mar 17, 2021 8.655 8.759 8.543 8.673 208,703 -0.01(-0.10%)
Mar 16, 2021 8.897 8.897 8.655 8.681 183,544 -0.26(-2.90%)
Mar 15, 2021 8.923 9.018 8.820 8.941 356,423 -0.03(-0.29%)
Mar 12, 2021 8.828 8.984 8.768 8.966 185,969 +0.15(+1.67%)
Mar 11, 2021 8.750 8.863 8.655 8.820 259,761 +0.09(+0.99%)
Mar 10, 2021 8.456 8.785 8.439 8.733 246,045 +0.26(+3.06%)
Mar 09, 2021 8.724 8.769 8.448 8.474 318,830 -0.23(-2.68%)
Mar 08, 2021 8.327 8.724 8.257 8.707 462,211 +0.37(+4.46%)
Mar 05, 2021 8.370 8.370 8.076 8.335 273,518 +0.10(+1.15%)
Mar 04, 2021 8.422 8.534 8.059 8.240 337,960 -0.12(-1.45%)
Mar 03, 2021 8.041 8.387 8.041 8.361 225,587 +0.37(+4.65%)
Mar 02, 2021 8.102 8.102 7.938 7.989 185,805 -0.16(-2.01%)
Mar 01, 2021 8.197 8.309 8.110 8.154 219,773 +0.10(+1.23%)
Feb 26, 2021 8.123 8.308 8.046 8.054 297,996 -0.07(-0.85%)
Feb 25, 2021 8.528 8.537 8.046 8.123 308,315 -0.40(-4.65%)
Feb 24, 2021 8.261 8.614 8.261 8.519 372,541 +0.26(+3.13%)
Feb 23, 2021 7.977 8.339 7.977 8.261 376,144 +0.28(+3.56%)
Feb 22, 2021 7.684 8.011 7.684 7.977 283,321 +0.29(+3.81%)
Feb 19, 2021 7.606 7.761 7.602 7.684 171,228 +0.08(+1.02%)
Feb 18, 2021 7.615 7.684 7.537 7.606 216,290 -0.01(-0.11%)
Feb 17, 2021 7.667 7.744 7.572 7.615 209,540 -0.10(-1.34%)
Feb 16, 2021 7.667 7.770 7.512 7.718 286,787 +0.09(+1.24%)
Feb 12, 2021 7.692 7.804 7.563 7.624 250,284 -0.08(-1.01%)
Feb 11, 2021 7.563 7.830 7.525 7.701 444,508 +0.15(+1.94%)
Feb 10, 2021 7.382 7.610 7.382 7.555 363,367 +0.20(+2.69%)
Feb 09, 2021 7.279 7.400 7.227 7.357 197,776 +0.10(+1.43%)
Feb 08, 2021 7.133 7.270 7.072 7.253 281,188 +0.13(+1.81%)
Feb 05, 2021 7.193 7.227 6.995 7.124 219,985 -0.03(-0.48%)
Feb 04, 2021 6.969 7.184 6.969 7.158 220,909 +0.15(+2.09%)
Feb 03, 2021 6.952 7.021 6.866 7.012 147,462 +0.01(+0.12%)
Feb 02, 2021 6.926 7.064 6.788 7.003 207,870 +0.13(+1.88%)
Feb 01, 2021 6.762 6.891 6.659 6.874 269,751 +0.19(+2.77%)
Jan 29, 2021 6.826 6.963 6.650 6.689 402,656 -0.25(-3.58%)
Jan 28, 2021 6.895 7.032 6.886 6.938 298,457 +0.07(+1.00%)
Jan 27, 2021 6.972 7.058 6.843 6.869 367,871 -0.24(-3.38%)
Jan 26, 2021 7.272 7.289 7.049 7.109 325,933 -0.09(-1.19%)
Jan 25, 2021 7.263 7.315 7.092 7.195 226,745 -0.08(-1.06%)
Jan 22, 2021 7.049 7.272 6.963 7.272 277,882 +0.15(+2.17%)
Jan 21, 2021 7.161 7.272 6.878 7.118 314,212 -0.09(-1.31%)
Jan 20, 2021 7.186 7.306 7.161 7.212 229,053 +0.02(+0.24%)
Jan 19, 2021 7.332 7.337 7.126 7.195 241,029 -0.04(-0.59%)
Jan 15, 2021 7.212 7.281 7.135 7.238 234,037 -0.06(-0.82%)
Jan 14, 2021 7.066 7.401 7.023 7.298 409,849 +0.29(+4.16%)
Jan 13, 2021 7.006 7.083 6.903 7.006 160,604 +0.02(+0.25%)
Jan 12, 2021 6.843 6.998 6.801 6.989 189,734 +0.17(+2.52%)
Jan 11, 2021 6.800 6.903 6.732 6.818 197,029 -0.08(-1.12%)
Jan 08, 2021 6.920 6.938 6.758 6.895 228,673 +0.00(+0.00%)
Jan 07, 2021 6.981 7.066 6.843 6.895 245,310 -0.12(-1.71%)
Jan 06, 2021 6.689 7.143 6.689 7.015 475,158 +0.40(+6.10%)
Jan 05, 2021 6.517 6.792 6.517 6.612 614,997 +0.09(+1.45%)
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.