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, 2021 8.382 8.521 8.208 8.416 541,683 +0.06(+0.73%)
Mar 30, 2021 8.139 8.434 8.113 8.356 219,225 +0.24(+2.99%)
Mar 29, 2021 8.252 8.338 8.095 8.113 248,410 -0.15(-1.79%)
Mar 26, 2021 8.252 8.321 8.165 8.260 180,483 +0.10(+1.17%)
Mar 25, 2021 7.922 8.199 7.644 8.165 408,900 +0.20(+2.51%)
Mar 24, 2021 8.052 8.364 7.957 7.965 272,419 -0.10(-1.18%)
Mar 23, 2021 8.226 8.334 8.026 8.061 369,179 -0.18(-2.21%)
Mar 22, 2021 8.434 8.581 8.191 8.243 284,233 -0.23(-2.76%)
Mar 19, 2021 8.737 8.737 8.460 8.477 596,887 -0.20(-2.30%)
Mar 18, 2021 8.746 8.850 8.607 8.677 247,422 -0.03(-0.30%)
Mar 17, 2021 8.685 8.789 8.573 8.703 207,979 -0.01(-0.10%)
Mar 16, 2021 8.928 8.928 8.685 8.711 182,907 -0.26(-2.90%)
Mar 15, 2021 8.954 9.050 8.850 8.972 355,186 -0.03(-0.29%)
Mar 12, 2021 8.859 9.015 8.798 8.998 185,324 +0.15(+1.67%)
Mar 11, 2021 8.781 8.894 8.685 8.850 258,860 +0.09(+0.99%)
Mar 10, 2021 8.486 8.816 8.468 8.763 245,191 +0.26(+3.06%)
Mar 09, 2021 8.755 8.800 8.477 8.503 317,723 -0.23(-2.68%)
Mar 08, 2021 8.356 8.755 8.286 8.737 460,608 +0.37(+4.46%)
Mar 05, 2021 8.399 8.399 8.104 8.364 272,569 +0.10(+1.15%)
Mar 04, 2021 8.451 8.564 8.087 8.269 336,787 -0.12(-1.45%)
Mar 03, 2021 8.069 8.416 8.069 8.390 224,804 +0.37(+4.65%)
Mar 02, 2021 8.130 8.130 7.965 8.017 185,160 -0.16(-2.01%)
Mar 01, 2021 8.226 8.338 8.139 8.182 219,011 +0.10(+1.23%)
Feb 26, 2021 8.151 8.337 8.074 8.082 296,962 -0.07(-0.85%)
Feb 25, 2021 8.558 8.566 8.074 8.151 307,245 -0.40(-4.65%)
Feb 24, 2021 8.290 8.644 8.290 8.549 371,248 +0.26(+3.13%)
Feb 23, 2021 8.005 8.368 8.005 8.290 374,839 +0.29(+3.56%)
Feb 22, 2021 7.711 8.039 7.711 8.005 282,338 +0.29(+3.81%)
Feb 19, 2021 7.633 7.788 7.629 7.711 170,634 +0.08(+1.02%)
Feb 18, 2021 7.641 7.711 7.564 7.633 215,539 -0.01(-0.11%)
Feb 17, 2021 7.693 7.771 7.598 7.641 208,813 -0.10(-1.34%)
Feb 16, 2021 7.693 7.797 7.538 7.745 285,792 +0.10(+1.24%)
Feb 12, 2021 7.719 7.832 7.590 7.650 249,415 -0.08(-1.01%)
Feb 11, 2021 7.590 7.858 7.551 7.728 442,966 +0.15(+1.94%)
Feb 10, 2021 7.408 7.637 7.408 7.581 362,106 +0.20(+2.69%)
Feb 09, 2021 7.304 7.425 7.252 7.382 197,090 +0.10(+1.43%)
Feb 08, 2021 7.157 7.296 7.097 7.278 280,213 +0.13(+1.81%)
Feb 05, 2021 7.218 7.252 7.019 7.149 219,222 -0.03(-0.48%)
Feb 04, 2021 6.993 7.209 6.993 7.183 220,142 +0.15(+2.09%)
Feb 03, 2021 6.976 7.045 6.889 7.036 146,950 +0.01(+0.12%)
Feb 02, 2021 6.950 7.088 6.812 7.028 207,149 +0.13(+1.88%)
Feb 01, 2021 6.786 6.915 6.682 6.898 268,816 +0.19(+2.77%)
Jan 29, 2021 6.850 6.988 6.673 6.712 401,258 -0.25(-3.58%)
Jan 28, 2021 6.919 7.056 6.910 6.962 297,421 +0.07(+1.00%)
Jan 27, 2021 6.996 7.082 6.867 6.893 366,594 -0.24(-3.38%)
Jan 26, 2021 7.297 7.315 7.074 7.134 324,802 -0.09(-1.19%)
Jan 25, 2021 7.289 7.340 7.117 7.220 225,958 -0.08(-1.06%)
Jan 22, 2021 7.074 7.297 6.988 7.297 276,918 +0.15(+2.17%)
Jan 21, 2021 7.186 7.297 6.902 7.143 313,122 -0.09(-1.31%)
Jan 20, 2021 7.211 7.332 7.186 7.237 228,258 +0.02(+0.24%)
Jan 19, 2021 7.358 7.363 7.151 7.220 240,192 -0.04(-0.59%)
Jan 15, 2021 7.237 7.306 7.160 7.263 233,225 -0.06(-0.82%)
Jan 14, 2021 7.091 7.426 7.048 7.323 408,427 +0.29(+4.16%)
Jan 13, 2021 7.031 7.108 6.927 7.031 160,046 +0.02(+0.25%)
Jan 12, 2021 6.867 7.022 6.824 7.013 189,076 +0.17(+2.52%)
Jan 11, 2021 6.824 6.927 6.755 6.841 196,346 -0.08(-1.12%)
Jan 08, 2021 6.945 6.962 6.781 6.919 227,879 +0.00(+0.00%)
Jan 07, 2021 7.005 7.091 6.867 6.919 244,458 -0.12(-1.71%)
Jan 06, 2021 6.712 7.168 6.712 7.039 473,509 +0.40(+6.10%)
Jan 05, 2021 6.540 6.815 6.540 6.635 612,864 +0.09(+1.45%)
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.