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

Whitestone REIT (NY: WSR )

12.39 +0.05 (+0.45%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
Oct 31, 2023 9.527 9.722 9.463 9.712 276,544 +0.25(+2.68%)
Oct 30, 2023 9.390 9.477 9.322 9.458 304,533 +0.17(+1.79%)
Oct 27, 2023 9.761 9.771 9.263 9.292 448,180 -0.43(-4.42%)
Oct 26, 2023 9.107 10.06 9.097 9.722 1,984,679 +0.67(+7.44%)
Oct 25, 2023 8.980 9.078 8.960 9.048 194,126 -0.05(-0.54%)
Oct 24, 2023 9.126 9.165 9.058 9.097 233,322 +0.08(+0.87%)
Oct 23, 2023 9.078 9.205 9.019 9.019 365,552 -0.15(-1.60%)
Oct 20, 2023 9.458 9.536 9.165 9.165 283,902 -0.25(-2.69%)
Oct 19, 2023 9.507 9.649 9.419 9.419 432,542 -0.15(-1.53%)
Oct 18, 2023 9.673 9.692 9.546 9.566 183,273 -0.19(-1.90%)
Oct 17, 2023 9.575 9.868 9.575 9.751 339,522 +0.13(+1.32%)
Oct 16, 2023 9.507 9.624 9.439 9.624 326,078 +0.20(+2.18%)
Oct 13, 2023 9.487 9.487 9.317 9.419 275,245 -0.03(-0.31%)
Oct 12, 2023 9.527 9.527 9.361 9.448 284,506 -0.09(-0.92%)
Oct 11, 2023 9.322 9.546 9.322 9.536 184,329 +0.25(+2.73%)
Oct 10, 2023 9.224 9.351 9.224 9.283 182,412 +0.06(+0.63%)
Oct 09, 2023 9.058 9.283 9.058 9.224 142,421 +0.13(+1.39%)
Oct 06, 2023 9.078 9.195 8.999 9.097 219,091 -0.03(-0.32%)
Oct 05, 2023 8.980 9.146 8.980 9.126 313,677 +0.16(+1.74%)
Oct 04, 2023 8.970 9.078 8.868 8.970 336,185 +0.01(+0.11%)
Oct 03, 2023 9.107 9.117 8.853 8.960 346,121 -0.17(-1.82%)
Oct 02, 2023 9.351 9.351 9.038 9.126 476,443 -0.23(-2.50%)
Sep 29, 2023 9.516 9.516 9.283 9.361 347,058 -0.04(-0.41%)
Sep 28, 2023 9.370 9.468 9.361 9.399 356,650 +0.05(+0.52%)
Sep 27, 2023 9.273 9.399 9.254 9.351 346,159 +0.16(+1.69%)
Sep 26, 2023 9.351 9.409 9.171 9.195 215,323 -0.19(-2.07%)
Sep 25, 2023 9.399 9.419 9.365 9.390 220,937 -0.04(-0.41%)
Sep 22, 2023 9.526 9.613 9.429 9.429 246,262 -0.09(-0.92%)
Sep 21, 2023 9.623 9.662 9.516 9.516 362,807 -0.16(-1.61%)
Sep 20, 2023 9.769 9.816 9.662 9.672 192,680 -0.02(-0.20%)
Sep 19, 2023 9.623 9.711 9.574 9.691 233,358 +0.11(+1.12%)
Sep 18, 2023 9.691 9.711 9.570 9.584 476,108 -0.12(-1.20%)
Sep 15, 2023 9.681 9.715 9.642 9.701 754,197 -0.05(-0.50%)
Sep 14, 2023 9.730 9.788 9.706 9.749 244,933 +0.09(+0.91%)
Sep 13, 2023 9.594 9.691 9.594 9.662 251,196 +0.07(+0.71%)
Sep 12, 2023 9.623 9.633 9.555 9.594 313,966 -0.04(-0.40%)
Sep 11, 2023 9.633 9.667 9.555 9.633 229,966 +0.04(+0.41%)
Sep 08, 2023 9.594 9.681 9.584 9.594 272,837 -0.01(-0.10%)
Sep 07, 2023 9.662 9.735 9.555 9.604 621,326 -0.07(-0.70%)
Sep 06, 2023 9.642 9.681 9.555 9.672 214,212 +0.09(+0.91%)
Sep 05, 2023 9.574 9.642 9.545 9.584 259,281 -0.09(-0.90%)
Sep 01, 2023 9.740 9.837 9.662 9.672 228,779 -0.01(-0.10%)
Aug 31, 2023 9.652 9.730 9.652 9.681 260,867 +0.03(+0.30%)
Aug 30, 2023 9.575 9.681 9.575 9.652 232,884 +0.05(+0.50%)
Aug 29, 2023 9.507 9.623 9.425 9.604 279,724 +0.12(+1.22%)
Aug 28, 2023 9.226 9.502 9.226 9.488 272,308 +0.22(+2.40%)
Aug 25, 2023 9.372 9.430 9.265 9.265 153,768 -0.07(-0.73%)
Aug 24, 2023 9.304 9.483 9.294 9.333 257,358 -0.01(-0.10%)
Aug 23, 2023 9.226 9.362 9.217 9.343 259,061 +0.15(+1.69%)
Aug 22, 2023 9.246 9.255 9.168 9.188 245,432 +0.00(+0.00%)
Aug 21, 2023 9.410 9.410 9.168 9.188 360,004 -0.24(-2.57%)
Aug 18, 2023 9.420 9.490 9.362 9.430 617,421 -0.07(-0.71%)
Aug 17, 2023 9.730 9.755 9.497 9.497 215,304 -0.18(-1.90%)
Aug 16, 2023 9.768 9.875 9.681 9.681 248,363 -0.09(-0.89%)
Aug 15, 2023 9.846 9.952 9.749 9.768 273,830 -0.15(-1.46%)
Aug 14, 2023 9.943 10.03 9.904 9.914 212,317 -0.13(-1.25%)
Aug 11, 2023 10.15 10.19 10.03 10.04 219,432 -0.12(-1.14%)
Aug 10, 2023 10.32 10.39 10.14 10.16 263,439 -0.15(-1.50%)
Aug 09, 2023 10.19 10.39 10.18 10.31 229,750 +0.04(+0.38%)
Aug 08, 2023 10.40 10.40 10.18 10.27 234,441 -0.08(-0.75%)
Aug 07, 2023 10.10 10.35 10.10 10.35 430,841 +0.34(+3.39%)
Aug 04, 2023 9.972 10.14 9.972 10.01 231,404 +0.03(+0.29%)
Aug 03, 2023 9.865 10.07 9.817 9.981 380,035 +0.05(+0.49%)
Aug 02, 2023 9.827 10.10 9.827 9.933 407,135 +0.05(+0.49%)
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.