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 (%)
Jul 30, 2021 7.644 7.855 7.627 7.776 1,100,597 +0.12(+1.61%)
Jul 29, 2021 7.767 7.838 7.636 7.653 480,696 +0.04(+0.58%)
Jul 28, 2021 7.653 7.706 7.495 7.609 686,163 +0.03(+0.35%)
Jul 27, 2021 7.556 7.596 7.425 7.583 517,566 +0.01(+0.12%)
Jul 26, 2021 7.117 7.600 7.117 7.574 1,245,150 +0.46(+6.42%)
Jul 23, 2021 7.100 7.144 7.021 7.117 159,749 +0.05(+0.75%)
Jul 22, 2021 7.161 7.161 6.999 7.064 327,892 -0.11(-1.47%)
Jul 21, 2021 7.117 7.240 7.117 7.170 261,247 +0.13(+1.87%)
Jul 20, 2021 6.792 7.152 6.766 7.038 530,559 +0.28(+4.16%)
Jul 19, 2021 6.897 6.915 6.643 6.757 916,532 -0.24(-3.39%)
Jul 16, 2021 7.100 7.117 6.950 6.994 413,680 -0.04(-0.62%)
Jul 15, 2021 7.029 7.082 6.985 7.038 345,193 +0.01(+0.12%)
Jul 14, 2021 7.056 7.117 6.963 7.029 477,127 +0.03(+0.38%)
Jul 13, 2021 7.144 7.152 6.972 7.003 528,236 -0.17(-2.33%)
Jul 12, 2021 7.091 7.196 7.042 7.170 485,972 +0.04(+0.62%)
Jul 09, 2021 6.880 7.135 6.862 7.126 667,914 +0.35(+5.19%)
Jul 08, 2021 6.845 6.941 6.722 6.774 620,899 -0.18(-2.53%)
Jul 07, 2021 6.985 7.038 6.889 6.950 402,981 -0.07(-1.00%)
Jul 06, 2021 7.126 7.126 6.818 7.021 919,630 -0.08(-1.11%)
Jul 02, 2021 7.231 7.319 7.082 7.100 381,677 -0.13(-1.82%)
Jul 01, 2021 7.249 7.306 7.152 7.231 469,085 +0.01(+0.19%)
Jun 30, 2021 7.261 7.314 7.217 7.217 369,171 -0.04(-0.60%)
Jun 29, 2021 7.305 7.384 7.252 7.261 353,370 -0.03(-0.36%)
Jun 28, 2021 7.349 7.392 7.104 7.287 906,324 -0.02(-0.24%)
Jun 25, 2021 7.217 7.419 7.182 7.305 1,080,675 +0.07(+0.97%)
Jun 24, 2021 7.209 7.248 7.095 7.235 470,783 +0.05(+0.73%)
Jun 23, 2021 7.235 7.366 7.182 7.182 473,197 -0.03(-0.48%)
Jun 22, 2021 7.279 7.305 7.182 7.217 358,707 -0.07(-0.96%)
Jun 21, 2021 7.130 7.410 7.104 7.287 1,075,819 +0.22(+3.09%)
Jun 18, 2021 7.322 7.340 7.060 7.069 1,175,845 -0.34(-4.60%)
Jun 17, 2021 7.550 7.550 7.235 7.410 633,719 -0.14(-1.85%)
Jun 16, 2021 7.567 7.668 7.506 7.550 454,787 -0.03(-0.46%)
Jun 15, 2021 7.567 7.655 7.524 7.585 481,244 +0.00(+0.00%)
Jun 14, 2021 7.567 7.637 7.401 7.585 695,221 +0.00(+0.00%)
Jun 11, 2021 7.576 7.611 7.524 7.585 513,067 +0.07(+0.93%)
Jun 10, 2021 7.690 7.728 7.401 7.515 727,715 -0.14(-1.83%)
Jun 09, 2021 7.611 7.799 7.611 7.655 713,587 +0.10(+1.39%)
Jun 08, 2021 7.392 7.629 7.296 7.550 1,010,152 +0.21(+2.86%)
Jun 07, 2021 7.279 7.480 7.279 7.340 607,311 +0.08(+1.08%)
Jun 04, 2021 7.322 7.357 7.226 7.261 501,857 -0.08(-1.07%)
Jun 03, 2021 7.252 7.420 7.252 7.340 736,648 +0.07(+0.96%)
Jun 02, 2021 7.357 7.431 7.261 7.270 599,139 +0.01(+0.12%)
Jun 01, 2021 7.261 7.359 7.235 7.261 824,730 +0.05(+0.68%)
May 28, 2021 7.273 7.313 7.204 7.212 513,906 +0.00(+0.00%)
May 27, 2021 7.369 7.395 7.204 7.212 3,066,168 -0.08(-1.08%)
May 26, 2021 7.265 7.317 7.186 7.291 395,614 +0.07(+0.96%)
May 25, 2021 7.360 7.439 7.212 7.221 449,311 -0.11(-1.54%)
May 24, 2021 7.404 7.439 7.282 7.334 495,177 -0.06(-0.82%)
May 21, 2021 7.474 7.535 7.326 7.395 418,302 -0.01(-0.12%)
May 20, 2021 7.360 7.426 7.195 7.404 581,637 +0.01(+0.12%)
May 19, 2021 7.448 7.491 7.221 7.395 531,785 -0.15(-1.96%)
May 18, 2021 7.726 7.726 7.535 7.543 565,590 -0.13(-1.70%)
May 17, 2021 7.752 7.787 7.604 7.674 285,503 -0.10(-1.23%)
May 14, 2021 7.726 7.805 7.718 7.770 299,305 +0.04(+0.56%)
May 13, 2021 7.604 7.796 7.517 7.726 354,840 +0.08(+1.03%)
May 12, 2021 7.892 7.901 7.587 7.648 413,324 -0.17(-2.23%)
May 11, 2021 7.927 7.953 7.761 7.822 271,911 -0.17(-2.18%)
May 10, 2021 8.292 8.319 7.970 7.996 333,048 -0.23(-2.75%)
May 07, 2021 8.127 8.301 8.083 8.223 266,063 +0.03(+0.43%)
May 06, 2021 8.240 8.240 7.979 8.188 315,902 +0.02(+0.21%)
May 05, 2021 8.240 8.536 8.066 8.171 499,189 -0.47(-5.44%)
May 04, 2021 8.658 8.745 8.597 8.641 147,817 -0.03(-0.40%)
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.