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 31, 2020 5.553 5.585 5.353 5.486 424,316 -0.10(-1.79%)
Jul 30, 2020 5.536 5.656 5.436 5.586 217,297 -0.09(-1.61%)
Jul 29, 2020 5.627 5.677 5.536 5.677 226,313 +0.07(+1.19%)
Jul 28, 2020 5.403 5.652 5.395 5.611 255,214 +0.17(+3.21%)
Jul 27, 2020 5.428 5.444 5.228 5.436 319,053 +0.10(+1.87%)
Jul 24, 2020 5.494 5.561 5.336 5.336 246,385 -0.17(-3.02%)
Jul 23, 2020 5.611 5.611 5.411 5.503 288,374 -0.07(-1.19%)
Jul 22, 2020 5.453 5.611 5.386 5.569 245,872 +0.10(+1.82%)
Jul 21, 2020 5.403 5.528 5.378 5.469 364,529 +0.13(+2.49%)
Jul 20, 2020 5.469 5.503 5.295 5.336 329,904 -0.13(-2.43%)
Jul 17, 2020 5.652 5.652 5.420 5.469 395,322 -0.17(-2.95%)
Jul 16, 2020 5.710 5.714 5.528 5.636 338,840 -0.09(-1.60%)
Jul 15, 2020 5.694 5.802 5.661 5.727 427,254 +0.23(+4.24%)
Jul 14, 2020 5.494 5.636 5.411 5.494 264,787 +0.02(+0.30%)
Jul 13, 2020 5.569 5.644 5.386 5.478 357,526 +0.02(+0.30%)
Jul 10, 2020 5.353 5.544 5.311 5.461 279,709 +0.12(+2.18%)
Jul 09, 2020 5.503 5.553 5.220 5.345 406,445 -0.20(-3.60%)
Jul 08, 2020 5.594 5.644 5.395 5.544 335,785 -0.04(-0.74%)
Jul 07, 2020 5.769 5.769 5.561 5.586 364,997 -0.27(-4.55%)
Jul 06, 2020 6.001 6.026 5.744 5.852 344,637 +0.06(+1.00%)
Jul 02, 2020 6.026 6.134 5.727 5.794 412,767 -0.17(-2.79%)
Jul 01, 2020 5.918 6.085 5.735 5.960 490,443 -0.05(-0.90%)
Jun 30, 2020 5.956 6.113 5.873 6.014 390,031 +0.02(+0.28%)
Jun 29, 2020 5.766 6.039 5.708 5.997 342,776 +0.24(+4.17%)
Jun 26, 2020 5.774 5.840 5.484 5.757 998,407 +0.07(+1.31%)
Jun 25, 2020 5.559 5.791 5.518 5.683 370,121 +0.12(+2.23%)
Jun 24, 2020 5.658 5.716 5.286 5.559 703,140 -0.23(-4.00%)
Jun 23, 2020 5.799 5.948 5.666 5.791 383,848 +0.10(+1.74%)
Jun 22, 2020 5.700 5.749 5.559 5.691 335,677 +0.00(+0.00%)
Jun 19, 2020 6.030 6.047 5.691 5.691 747,083 -0.26(-4.31%)
Jun 18, 2020 5.840 6.047 5.782 5.948 297,417 +0.00(+0.00%)
Jun 17, 2020 6.419 6.462 5.931 5.948 353,549 -0.37(-5.89%)
Jun 16, 2020 6.535 6.535 6.171 6.320 409,296 +0.25(+4.09%)
Jun 15, 2020 5.733 6.163 5.657 6.072 426,679 +0.04(+0.69%)
Jun 12, 2020 5.824 6.039 5.724 6.030 416,456 +0.55(+9.95%)
Jun 11, 2020 5.873 6.064 5.468 5.484 664,578 -0.99(-15.33%)
Jun 10, 2020 6.717 6.800 6.221 6.477 578,025 -0.22(-3.33%)
Jun 09, 2020 7.089 7.139 6.676 6.700 689,879 -0.87(-11.48%)
Jun 08, 2020 6.825 7.586 6.820 7.569 914,858 +0.91(+13.66%)
Jun 05, 2020 6.601 6.882 6.552 6.659 681,562 +0.39(+6.20%)
Jun 04, 2020 5.658 6.411 5.600 6.270 900,514 +0.62(+10.98%)
Jun 03, 2020 5.344 5.741 5.344 5.650 566,690 +0.37(+7.05%)
Jun 02, 2020 5.311 5.360 5.228 5.278 290,525 +0.10(+1.92%)
Jun 01, 2020 5.087 5.286 5.029 5.178 325,774 +0.12(+2.37%)
May 29, 2020 5.050 5.165 4.935 5.058 681,451 -0.13(-2.54%)
May 28, 2020 5.437 5.461 5.165 5.190 459,099 -0.16(-2.92%)
May 27, 2020 5.355 5.494 5.149 5.346 536,498 +0.11(+2.04%)
May 26, 2020 5.034 5.297 5.034 5.239 480,888 +0.40(+8.33%)
May 22, 2020 4.968 4.968 4.738 4.836 275,619 -0.08(-1.67%)
May 21, 2020 4.894 5.042 4.869 4.919 528,854 +0.02(+0.50%)
May 20, 2020 4.960 5.083 4.845 4.894 449,069 +0.07(+1.36%)
May 19, 2020 4.729 5.050 4.590 4.828 618,188 +0.12(+2.62%)
May 18, 2020 4.425 4.808 4.425 4.705 1,036,853 +0.50(+11.94%)
May 15, 2020 4.104 4.236 3.870 4.203 2,814,922 +0.01(+0.20%)
May 14, 2020 4.121 4.232 3.915 4.195 893,795 -0.01(-0.20%)
May 13, 2020 4.409 4.409 4.063 4.203 826,215 -0.20(-4.49%)
May 12, 2020 4.697 4.754 4.400 4.400 788,293 -0.28(-5.98%)
May 11, 2020 5.075 5.083 4.631 4.680 662,720 -0.42(-8.23%)
May 08, 2020 5.067 5.165 4.631 5.100 613,366 +0.02(+0.32%)
May 07, 2020 4.795 5.190 4.795 5.083 556,208 +0.34(+7.11%)
May 06, 2020 5.083 5.165 4.725 4.746 642,887 -0.48(-9.13%)
May 05, 2020 5.346 5.560 5.174 5.223 473,559 -0.06(-1.09%)
May 04, 2020 5.470 5.470 5.149 5.281 439,395 -0.22(-4.04%)
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.