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

Whitestone REIT (NY: WSR )

13.07 +0.03 (+0.23%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 3, 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 (%)
Nov 30, 2022 8.865 9.116 8.800 9.042 436,671 +0.14(+1.57%)
Nov 29, 2022 8.735 8.921 8.698 8.903 259,529 +0.25(+2.90%)
Nov 28, 2022 8.735 8.921 8.605 8.652 219,264 -0.09(-1.06%)
Nov 25, 2022 8.717 8.856 8.689 8.745 133,125 +0.11(+1.29%)
Nov 23, 2022 8.735 8.772 8.559 8.633 162,792 -0.13(-1.48%)
Nov 22, 2022 8.782 8.838 8.698 8.763 195,923 +0.05(+0.53%)
Nov 21, 2022 8.698 8.735 8.540 8.717 198,083 -0.02(-0.21%)
Nov 18, 2022 8.717 8.824 8.642 8.735 226,659 +0.25(+2.96%)
Nov 17, 2022 8.419 8.540 8.373 8.484 218,644 -0.01(-0.11%)
Nov 16, 2022 8.549 8.642 8.457 8.494 156,779 -0.13(-1.51%)
Nov 15, 2022 8.587 8.782 8.559 8.624 190,015 +0.09(+1.09%)
Nov 14, 2022 8.596 8.707 8.391 8.531 191,016 -0.16(-1.82%)
Nov 11, 2022 8.717 8.876 8.624 8.689 269,162 -0.06(-0.64%)
Nov 10, 2022 8.680 8.930 8.614 8.745 320,027 +0.38(+4.56%)
Nov 09, 2022 8.391 8.596 8.340 8.364 180,178 -0.16(-1.85%)
Nov 08, 2022 8.559 8.614 8.457 8.522 175,068 +0.02(+0.22%)
Nov 07, 2022 8.652 8.735 8.373 8.503 253,284 -0.12(-1.40%)
Nov 04, 2022 8.308 8.642 8.289 8.624 213,301 +0.43(+5.22%)
Nov 03, 2022 8.280 8.364 7.992 8.196 317,725 -0.13(-1.56%)
Nov 02, 2022 8.596 8.661 8.299 8.326 431,961 -0.37(-4.27%)
Nov 01, 2022 8.828 8.847 8.642 8.698 273,526 -0.01(-0.11%)
Oct 31, 2022 8.744 8.777 8.652 8.707 315,816 -0.06(-0.63%)
Oct 28, 2022 8.569 8.781 8.476 8.763 247,330 +0.25(+2.93%)
Oct 27, 2022 8.504 8.610 8.458 8.513 205,221 +0.08(+0.99%)
Oct 26, 2022 8.439 8.536 8.291 8.430 197,700 +0.07(+0.89%)
Oct 25, 2022 8.078 8.453 8.023 8.356 200,588 +0.31(+3.79%)
Oct 24, 2022 8.041 8.078 7.921 8.050 180,692 +0.06(+0.81%)
Oct 21, 2022 7.893 8.050 7.819 7.986 188,889 +0.15(+1.89%)
Oct 20, 2022 7.875 7.986 7.801 7.838 188,886 -0.05(-0.59%)
Oct 19, 2022 7.967 8.000 7.745 7.884 204,699 -0.24(-2.96%)
Oct 18, 2022 8.097 8.263 8.032 8.124 197,967 +0.14(+1.74%)
Oct 17, 2022 7.875 8.041 7.870 7.986 209,539 +0.23(+2.98%)
Oct 14, 2022 8.041 8.078 7.736 7.754 183,636 -0.20(-2.56%)
Oct 13, 2022 7.616 7.986 7.541 7.958 298,943 +0.24(+3.12%)
Oct 12, 2022 7.856 7.863 7.708 7.717 214,652 -0.13(-1.65%)
Oct 11, 2022 7.579 7.851 7.551 7.847 432,217 +0.24(+3.16%)
Oct 10, 2022 7.727 7.796 7.569 7.606 236,903 -0.11(-1.44%)
Oct 07, 2022 7.801 7.819 7.634 7.717 261,057 -0.12(-1.53%)
Oct 06, 2022 8.087 8.087 7.819 7.838 224,860 -0.24(-2.98%)
Oct 05, 2022 8.226 8.226 7.930 8.078 358,260 -0.20(-2.46%)
Oct 04, 2022 8.069 8.296 8.069 8.282 376,977 +0.19(+2.40%)
Oct 03, 2022 7.902 8.171 7.764 8.087 463,063 +0.30(+3.80%)
Sep 30, 2022 7.847 7.948 7.791 7.791 327,630 +0.02(+0.24%)
Sep 29, 2022 7.966 7.999 7.552 7.773 557,450 -0.29(-3.54%)
Sep 28, 2022 7.957 8.141 7.911 8.058 204,161 +0.14(+1.74%)
Sep 27, 2022 7.920 8.058 7.811 7.920 326,025 +0.02(+0.23%)
Sep 26, 2022 8.307 8.344 7.837 7.902 325,977 -0.48(-5.71%)
Sep 23, 2022 8.372 8.454 8.261 8.381 356,001 -0.14(-1.62%)
Sep 22, 2022 8.602 8.722 8.477 8.519 424,147 -0.13(-1.49%)
Sep 21, 2022 8.896 8.970 8.648 8.648 251,138 -0.26(-2.90%)
Sep 20, 2022 8.860 8.915 8.657 8.906 356,957 -0.11(-1.23%)
Sep 19, 2022 8.979 9.053 8.979 9.016 293,466 -0.04(-0.41%)
Sep 16, 2022 9.071 9.145 8.979 9.053 694,385 -0.05(-0.51%)
Sep 15, 2022 9.154 9.274 9.099 9.099 225,650 -0.09(-1.00%)
Sep 14, 2022 9.145 9.246 9.108 9.191 285,904 +0.00(+0.00%)
Sep 13, 2022 9.265 9.357 9.127 9.191 235,366 -0.22(-2.35%)
Sep 12, 2022 9.366 9.449 9.339 9.412 242,680 +0.06(+0.69%)
Sep 09, 2022 9.071 9.357 9.035 9.348 342,768 +0.37(+4.10%)
Sep 08, 2022 9.035 9.090 8.844 8.979 364,170 -0.08(-0.91%)
Sep 07, 2022 8.915 9.071 8.878 9.062 218,927 +0.08(+0.92%)
Sep 06, 2022 9.173 9.200 8.832 8.979 397,025 -0.15(-1.61%)
Sep 02, 2022 9.164 9.302 9.099 9.127 315,051 +0.00(+0.00%)
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.