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, 2020 4.837 5.107 4.748 5.058 556,631 +0.21(+4.38%)
Mar 30, 2020 5.017 5.041 4.691 4.846 571,208 -0.20(-3.88%)
Mar 27, 2020 5.376 5.523 5.001 5.041 479,181 -0.53(-9.52%)
Mar 26, 2020 5.017 5.784 5.001 5.572 624,630 +0.60(+12.15%)
Mar 25, 2020 5.115 5.417 4.780 4.968 815,751 -0.36(-6.74%)
Mar 24, 2020 5.033 5.441 4.935 5.327 580,304 +0.47(+9.75%)
Mar 23, 2020 4.976 4.976 4.576 4.854 589,170 -0.15(-2.94%)
Mar 20, 2020 5.156 5.572 4.952 5.001 783,068 -0.12(-2.39%)
Mar 19, 2020 5.384 5.612 4.634 5.123 981,954 -0.36(-6.55%)
Mar 18, 2020 6.485 6.608 5.099 5.482 796,871 -1.52(-21.68%)
Mar 17, 2020 6.657 7.040 6.041 6.999 759,909 +0.44(+6.72%)
Mar 16, 2020 7.154 7.179 6.510 6.559 766,555 -1.53(-18.87%)
Mar 13, 2020 7.595 8.084 7.203 8.084 851,470 +0.93(+13.00%)
Mar 12, 2020 8.443 8.443 7.146 7.154 1,047,074 -1.62(-18.49%)
Mar 11, 2020 9.389 9.410 8.721 8.778 498,500 -0.80(-8.35%)
Mar 10, 2020 9.243 9.585 9.124 9.577 664,145 +0.46(+5.10%)
Mar 09, 2020 9.895 9.895 9.104 9.112 604,456 -1.25(-12.05%)
Mar 06, 2020 10.29 10.38 10.00 10.36 326,074 -0.11(-1.01%)
Mar 05, 2020 10.60 10.69 10.28 10.47 457,380 -0.26(-2.43%)
Mar 04, 2020 10.52 10.73 10.45 10.73 461,003 +0.38(+3.62%)
Mar 03, 2020 10.38 10.69 10.26 10.35 561,605 +0.20(+1.93%)
Mar 02, 2020 9.912 10.20 9.879 10.16 470,813 +0.21(+2.09%)
Feb 28, 2020 9.762 10.08 9.600 9.948 992,884 -0.19(-1.92%)
Feb 27, 2020 10.40 10.68 9.997 10.14 584,920 -0.28(-2.64%)
Feb 26, 2020 10.51 10.66 10.38 10.42 261,742 -0.06(-0.62%)
Feb 25, 2020 10.80 10.81 10.47 10.48 386,788 -0.30(-2.78%)
Feb 24, 2020 10.93 10.99 10.77 10.78 408,005 -0.27(-2.42%)
Feb 21, 2020 11.03 11.12 11.00 11.05 432,757 +0.02(+0.22%)
Feb 20, 2020 10.90 11.04 10.89 11.02 224,143 +0.14(+1.26%)
Feb 19, 2020 11.03 11.04 10.87 10.89 217,113 -0.10(-0.88%)
Feb 18, 2020 10.97 11.02 10.86 10.98 188,523 +0.05(+0.44%)
Feb 14, 2020 10.98 11.04 10.90 10.94 300,200 -0.02(-0.15%)
Feb 13, 2020 10.88 10.97 10.81 10.95 183,670 +0.06(+0.52%)
Feb 12, 2020 10.93 10.95 10.81 10.90 195,530 +0.02(+0.22%)
Feb 11, 2020 10.85 10.97 10.83 10.87 159,507 +0.04(+0.37%)
Feb 10, 2020 10.85 10.87 10.77 10.83 186,775 -0.01(-0.07%)
Feb 07, 2020 10.88 10.90 10.80 10.84 140,711 -0.04(-0.37%)
Feb 06, 2020 10.87 10.95 10.86 10.88 180,731 +0.02(+0.15%)
Feb 05, 2020 10.70 10.92 10.66 10.86 226,889 +0.18(+1.67%)
Feb 04, 2020 10.60 10.79 10.60 10.68 205,698 +0.08(+0.76%)
Feb 03, 2020 10.53 10.66 10.53 10.60 313,929 +0.08(+0.73%)
Jan 31, 2020 10.65 10.68 10.53 10.53 354,409 -0.12(-1.13%)
Jan 30, 2020 10.89 10.90 10.63 10.65 313,876 -0.26(-2.36%)
Jan 29, 2020 10.90 10.94 10.85 10.90 177,478 +0.01(+0.07%)
Jan 28, 2020 10.96 11.03 10.89 10.90 128,139 -0.05(-0.44%)
Jan 27, 2020 11.00 11.03 10.94 10.94 241,437 -0.10(-0.87%)
Jan 24, 2020 11.12 11.16 11.01 11.04 225,114 -0.06(-0.51%)
Jan 23, 2020 11.07 11.13 11.02 11.10 265,428 +0.04(+0.36%)
Jan 22, 2020 11.10 11.13 11.01 11.06 168,369 -0.04(-0.36%)
Jan 21, 2020 10.95 11.10 10.89 11.10 279,881 +0.15(+1.40%)
Jan 17, 2020 11.01 11.02 10.94 10.94 200,102 -0.03(-0.29%)
Jan 16, 2020 10.94 11.07 10.90 10.98 190,689 +0.10(+0.89%)
Jan 15, 2020 10.82 10.89 10.80 10.88 197,512 +0.07(+0.67%)
Jan 14, 2020 10.81 10.83 10.70 10.81 167,405 +0.00(+0.00%)
Jan 13, 2020 10.61 10.81 10.61 10.81 162,624 +0.20(+1.89%)
Jan 10, 2020 10.62 10.66 10.57 10.61 293,308 +0.02(+0.15%)
Jan 09, 2020 10.66 10.68 10.57 10.59 318,604 -0.09(-0.83%)
Jan 08, 2020 10.63 10.69 10.58 10.68 195,586 +0.07(+0.68%)
Jan 07, 2020 10.64 10.66 10.55 10.61 198,287 -0.05(-0.45%)
Jan 06, 2020 10.67 10.74 10.62 10.66 177,785 -0.03(-0.30%)
Jan 03, 2020 10.58 10.70 10.57 10.69 275,762 +0.06(+0.53%)
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.