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

Whitestone REIT (NY: WSR )

11.60 +0.14 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Apr 30, 2021 8.496 8.557 8.462 8.479 199,570 -0.09(-1.01%)
Apr 29, 2021 8.488 8.653 8.488 8.566 144,750 +0.08(+0.92%)
Apr 28, 2021 8.496 8.583 8.462 8.488 142,550 -0.01(-0.10%)
Apr 27, 2021 8.505 8.583 8.453 8.496 111,365 -0.01(-0.10%)
Apr 26, 2021 8.496 8.592 8.462 8.505 184,774 +0.03(+0.41%)
Apr 23, 2021 8.410 8.547 8.375 8.470 119,373 +0.05(+0.62%)
Apr 22, 2021 8.427 8.548 8.331 8.418 181,185 -0.05(-0.61%)
Apr 21, 2021 8.297 8.479 8.288 8.470 183,432 +0.14(+1.67%)
Apr 20, 2021 8.401 8.462 8.262 8.331 165,153 -0.08(-0.93%)
Apr 19, 2021 8.470 8.496 8.279 8.410 316,399 -0.05(-0.62%)
Apr 16, 2021 8.548 8.583 8.444 8.462 325,742 -0.03(-0.31%)
Apr 15, 2021 8.384 8.488 8.340 8.488 125,812 +0.16(+1.98%)
Apr 14, 2021 8.401 8.502 8.288 8.323 155,916 -0.03(-0.31%)
Apr 13, 2021 8.331 8.436 8.253 8.349 194,804 -0.04(-0.52%)
Apr 12, 2021 8.297 8.418 8.253 8.392 173,098 +0.12(+1.47%)
Apr 09, 2021 8.366 8.366 8.253 8.271 161,085 -0.09(-1.04%)
Apr 08, 2021 8.349 8.392 8.245 8.358 243,185 +0.01(+0.10%)
Apr 07, 2021 8.340 8.418 8.279 8.349 210,163 +0.01(+0.10%)
Apr 06, 2021 8.349 8.444 8.297 8.340 356,384 -0.04(-0.52%)
Apr 05, 2021 8.453 8.473 8.219 8.384 301,390 -0.03(-0.41%)
Apr 01, 2021 8.401 8.418 8.206 8.418 237,134 +0.03(+0.37%)
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%)
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.