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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 8.596 8.748 8.573 8.748 459,013 +0.21(+2.45%)
Mar 30, 2023 8.644 8.677 8.463 8.539 618,699 -0.07(-0.77%)
Mar 29, 2023 8.454 8.634 8.454 8.606 418,874 +0.20(+2.38%)
Mar 28, 2023 8.349 8.425 8.302 8.406 412,725 -0.01(-0.11%)
Mar 27, 2023 8.406 8.473 8.302 8.416 364,636 +0.08(+0.91%)
Mar 24, 2023 7.950 8.340 7.902 8.340 373,377 +0.29(+3.54%)
Mar 23, 2023 8.159 8.230 7.973 8.054 422,354 -0.09(-1.05%)
Mar 22, 2023 8.302 8.340 8.130 8.140 659,903 -0.19(-2.28%)
Mar 21, 2023 8.187 8.392 8.173 8.330 563,121 +0.24(+2.94%)
Mar 20, 2023 8.121 8.244 8.016 8.092 420,475 +0.05(+0.59%)
Mar 17, 2023 8.311 8.311 7.992 8.045 1,003,035 -0.33(-3.97%)
Mar 16, 2023 8.482 8.539 8.235 8.378 326,549 -0.24(-2.76%)
Mar 15, 2023 8.606 8.653 8.444 8.615 420,045 -0.17(-1.95%)
Mar 14, 2023 8.672 8.891 8.634 8.787 650,993 +0.33(+3.94%)
Mar 13, 2023 8.340 8.535 8.302 8.454 483,848 +0.00(+0.00%)
Mar 10, 2023 8.777 8.777 8.359 8.454 648,428 -0.34(-3.89%)
Mar 09, 2023 9.081 9.081 8.796 8.796 411,913 -0.27(-2.94%)
Mar 08, 2023 9.043 9.138 9.005 9.062 456,429 +0.01(+0.11%)
Mar 07, 2023 9.186 9.214 8.977 9.053 410,394 -0.08(-0.83%)
Mar 06, 2023 9.091 9.157 8.891 9.129 1,056,027 +0.06(+0.63%)
Mar 03, 2023 8.939 9.276 8.796 9.072 4,436,473 +0.18(+2.03%)
Mar 02, 2023 8.844 8.958 8.844 8.891 418,532 -0.02(-0.21%)
Mar 01, 2023 8.939 9.034 8.520 8.910 566,360 -0.04(-0.43%)
Feb 28, 2023 9.090 9.156 8.948 8.948 816,339 -0.04(-0.42%)
Feb 27, 2023 9.033 9.156 8.948 8.986 1,080,418 +0.01(+0.11%)
Feb 24, 2023 9.232 9.240 8.759 8.977 1,968,756 -0.35(-3.76%)
Feb 23, 2023 9.317 9.393 9.204 9.327 140,163 +0.05(+0.51%)
Feb 22, 2023 9.299 9.422 9.237 9.280 343,465 +0.01(+0.10%)
Feb 21, 2023 9.564 9.588 9.256 9.270 210,983 -0.33(-3.45%)
Feb 17, 2023 9.687 9.687 9.540 9.602 185,388 -0.04(-0.39%)
Feb 16, 2023 9.554 9.701 9.507 9.639 171,597 -0.02(-0.20%)
Feb 15, 2023 9.564 9.682 9.526 9.658 172,925 +0.07(+0.69%)
Feb 14, 2023 9.696 9.744 9.592 9.592 139,672 -0.13(-1.36%)
Feb 13, 2023 9.715 9.781 9.687 9.725 131,776 +0.02(+0.20%)
Feb 10, 2023 9.602 9.748 9.602 9.706 164,339 +0.10(+1.08%)
Feb 09, 2023 9.819 9.838 9.602 9.602 174,070 -0.15(-1.55%)
Feb 08, 2023 9.649 9.772 9.630 9.753 206,124 +0.05(+0.49%)
Feb 07, 2023 9.658 9.829 9.611 9.706 204,858 -0.01(-0.10%)
Feb 06, 2023 9.762 9.791 9.607 9.715 116,933 -0.09(-0.87%)
Feb 03, 2023 9.876 9.876 9.753 9.800 184,729 -0.14(-1.43%)
Feb 02, 2023 9.886 10.05 9.819 9.942 178,545 +0.09(+0.96%)
Feb 01, 2023 9.819 9.961 9.715 9.848 230,807 +0.03(+0.29%)
Jan 31, 2023 9.593 9.852 9.583 9.819 286,436 +0.26(+2.76%)
Jan 30, 2023 9.687 9.734 9.527 9.555 193,524 -0.13(-1.36%)
Jan 27, 2023 9.659 9.725 9.602 9.687 169,172 +0.06(+0.59%)
Jan 26, 2023 9.583 9.654 9.565 9.631 108,727 +0.07(+0.69%)
Jan 25, 2023 9.536 9.565 9.442 9.565 172,550 +0.02(+0.20%)
Jan 24, 2023 9.602 9.631 9.527 9.546 130,019 -0.08(-0.78%)
Jan 23, 2023 9.499 9.650 9.423 9.621 217,682 +0.14(+1.49%)
Jan 20, 2023 9.489 9.508 9.348 9.480 216,133 +0.04(+0.40%)
Jan 19, 2023 9.470 9.517 9.404 9.442 165,119 -0.05(-0.50%)
Jan 18, 2023 9.753 9.753 9.447 9.489 210,763 -0.15(-1.57%)
Jan 17, 2023 9.716 9.829 9.640 9.640 222,294 -0.08(-0.87%)
Jan 13, 2023 9.706 9.744 9.659 9.725 182,908 -0.01(-0.10%)
Jan 12, 2023 9.555 9.766 9.517 9.734 221,177 +0.25(+2.69%)
Jan 11, 2023 9.319 9.484 9.282 9.480 219,550 +0.24(+2.55%)
Jan 10, 2023 9.310 9.338 9.230 9.244 213,320 -0.08(-0.81%)
Jan 09, 2023 9.348 9.423 9.291 9.319 229,089 -0.04(-0.40%)
Jan 06, 2023 9.301 9.395 9.301 9.357 169,030 +0.17(+1.85%)
Jan 05, 2023 9.272 9.272 9.112 9.187 177,994 -0.09(-1.02%)
Jan 04, 2023 9.216 9.409 9.173 9.282 231,293 +0.17(+1.86%)
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.