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

Whitestone REIT (NY: WSR )

12.34 +0.09 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 30, 2023 9.460 9.460 9.230 9.316 266,716 -0.04(-0.41%)
Jun 29, 2023 9.153 9.374 9.126 9.354 303,981 +0.19(+2.10%)
Jun 28, 2023 9.268 9.268 9.119 9.162 230,405 -0.12(-1.24%)
Jun 27, 2023 9.143 9.282 9.114 9.278 255,021 +0.15(+1.68%)
Jun 26, 2023 8.970 9.172 8.922 9.124 251,294 +0.12(+1.28%)
Jun 23, 2023 9.018 9.181 8.965 9.009 1,378,887 -0.12(-1.37%)
Jun 22, 2023 9.230 9.230 8.989 9.133 271,254 -0.09(-0.94%)
Jun 21, 2023 9.326 9.345 9.210 9.220 241,705 -0.16(-1.74%)
Jun 20, 2023 9.402 9.460 9.263 9.383 261,390 -0.05(-0.51%)
Jun 16, 2023 9.354 9.450 9.249 9.431 675,892 +0.15(+1.66%)
Jun 15, 2023 9.181 9.278 9.124 9.278 207,900 +1.09(+13.38%)
May 08, 2023 8.288 8.316 8.106 8.183 280,073 -0.10(-1.15%)
May 05, 2023 8.240 8.350 8.217 8.278 253,359 +0.16(+2.00%)
May 04, 2023 8.192 8.230 7.991 8.116 290,812 -0.14(-1.74%)
May 03, 2023 8.068 8.441 7.934 8.259 472,324 +0.16(+2.01%)
May 02, 2023 8.307 8.316 8.049 8.097 303,815 -0.28(-3.31%)
May 01, 2023 8.508 8.594 8.316 8.374 375,035 -0.14(-1.68%)
Apr 28, 2023 8.470 8.584 8.432 8.517 306,460 +0.09(+1.02%)
Apr 27, 2023 8.308 8.479 8.294 8.432 311,845 +0.12(+1.49%)
Apr 26, 2023 8.336 8.403 8.270 8.308 317,486 -0.10(-1.13%)
Apr 25, 2023 8.403 8.455 8.353 8.403 273,656 -0.06(-0.67%)
Apr 24, 2023 8.546 8.579 8.413 8.460 281,504 -0.09(-1.00%)
Apr 21, 2023 8.603 8.631 8.489 8.546 246,322 -0.04(-0.44%)
Apr 20, 2023 8.708 8.731 8.517 8.584 344,451 -0.14(-1.64%)
Apr 19, 2023 8.679 8.784 8.555 8.727 287,058 +0.01(+0.11%)
Apr 18, 2023 8.841 8.841 8.646 8.717 222,650 -0.09(-0.97%)
Apr 17, 2023 8.612 8.803 8.603 8.803 264,165 +0.18(+2.10%)
Apr 14, 2023 8.612 8.660 8.508 8.622 439,046 +0.04(+0.44%)
Apr 13, 2023 8.498 8.593 8.460 8.584 450,885 +0.12(+1.46%)
Apr 12, 2023 8.517 8.593 8.408 8.460 763,908 +0.10(+1.14%)
Apr 11, 2023 8.422 8.441 8.317 8.365 318,335 -0.02(-0.23%)
Apr 10, 2023 8.432 8.470 8.260 8.384 260,700 -0.07(-0.79%)
Apr 06, 2023 8.365 8.470 8.336 8.451 259,658 +0.15(+1.83%)
Apr 05, 2023 8.346 8.394 8.279 8.298 238,759 -0.09(-1.02%)
Apr 04, 2023 8.593 8.593 8.322 8.384 362,542 -0.17(-2.00%)
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.