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

Whitestone REIT (NY: WSR )

12.34 +0.09 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2022 12.02 12.22 11.94 11.99 401,008 +0.06(+0.53%)
Mar 30, 2022 12.22 12.25 11.92 11.92 392,870 -0.33(-2.66%)
Mar 29, 2022 11.95 12.26 11.94 12.25 511,010 +0.35(+2.97%)
Mar 28, 2022 11.82 11.91 11.74 11.90 632,195 +0.05(+0.46%)
Mar 25, 2022 11.85 11.87 11.74 11.84 363,637 +0.08(+0.69%)
Mar 24, 2022 11.76 11.86 11.66 11.76 226,597 +0.01(+0.08%)
Mar 23, 2022 11.90 11.96 11.75 11.75 289,684 -0.19(-1.59%)
Mar 22, 2022 11.76 11.94 11.73 11.94 354,061 +0.28(+2.41%)
Mar 21, 2022 11.98 12.07 11.63 11.66 329,995 -0.33(-2.72%)
Mar 18, 2022 11.59 11.99 11.48 11.99 785,353 +0.43(+3.68%)
Mar 17, 2022 11.55 11.65 11.52 11.56 345,707 -0.05(-0.39%)
Mar 16, 2022 11.66 11.75 11.46 11.61 493,792 +0.03(+0.23%)
Mar 15, 2022 11.59 11.68 11.43 11.58 489,121 +0.01(+0.08%)
Mar 14, 2022 11.80 11.86 11.51 11.57 546,751 -0.15(-1.31%)
Mar 11, 2022 11.80 11.92 11.71 11.72 288,228 -0.04(-0.31%)
Mar 10, 2022 11.75 11.86 11.61 11.76 507,489 -0.04(-0.31%)
Mar 09, 2022 12.04 12.13 11.77 11.80 426,894 -0.20(-1.66%)
Mar 08, 2022 11.77 12.11 11.68 12.00 518,132 +0.26(+2.24%)
Mar 07, 2022 12.02 12.23 11.71 11.73 671,769 -0.31(-2.55%)
Mar 04, 2022 11.48 12.04 11.43 12.04 1,173,778 +0.37(+3.18%)
Mar 03, 2022 11.34 11.76 11.34 11.67 988,600 +0.43(+3.78%)
Mar 02, 2022 10.79 11.34 10.60 11.24 737,431 +0.48(+4.45%)
Mar 01, 2022 10.59 10.81 10.42 10.77 840,937 +0.14(+1.33%)
Feb 28, 2022 10.70 10.85 10.50 10.62 654,919 -0.23(-2.16%)
Feb 25, 2022 10.64 10.91 10.69 10.86 564,799 +0.26(+2.47%)
Feb 24, 2022 10.56 10.62 10.27 10.60 977,854 -0.14(-1.34%)
Feb 23, 2022 10.83 11.09 10.71 10.74 1,092,346 -0.06(-0.58%)
Feb 22, 2022 10.82 10.87 10.62 10.80 1,165,293 -0.07(-0.66%)
Feb 18, 2022 10.88 0 +0.22(+2.03%)
Feb 17, 2022 10.60 10.71 10.43 10.66 805,452 -0.01(-0.08%)
Feb 16, 2022 10.26 10.73 10.25 10.67 874,372 +0.46(+4.51%)
Feb 15, 2022 10.14 10.37 10.11 10.21 699,520 +0.08(+0.80%)
Feb 14, 2022 9.344 10.30 9.326 10.13 2,236,268 +0.88(+9.56%)
Feb 11, 2022 9.109 9.263 9.051 9.245 647,400 +0.19(+2.09%)
Feb 10, 2022 9.055 9.231 9.001 9.055 414,666 -0.09(-0.99%)
Feb 09, 2022 9.136 9.209 9.078 9.145 289,129 +0.08(+0.90%)
Feb 08, 2022 9.069 9.145 8.988 9.064 404,313 +0.00(+0.00%)
Feb 07, 2022 9.055 9.150 9.046 9.064 320,035 +0.01(+0.10%)
Feb 04, 2022 9.073 9.145 8.875 9.055 476,087 -0.09(-0.99%)
Feb 03, 2022 9.199 9.145 388,371 -0.11(-1.17%)
Feb 02, 2022 9.082 9.263 9.082 9.254 448,814 +0.17(+1.89%)
Feb 01, 2022 9.181 9.236 9.010 9.082 428,074 -0.09(-1.02%)
Jan 31, 2022 9.041 9.221 9.176 615,396 +0.14(+1.59%)
Jan 28, 2022 8.916 9.032 8.756 9.032 631,771 +0.05(+0.60%)
Jan 27, 2022 9.104 9.248 8.969 8.978 793,703 -0.09(-0.99%)
Jan 26, 2022 9.518 9.679 9.050 9.068 885,836 -0.39(-4.09%)
Jan 25, 2022 9.212 9.504 9.077 9.455 1,105,034 +0.15(+1.64%)
Jan 24, 2022 9.203 9.338 8.810 9.302 2,004,842 +0.04(+0.39%)
Jan 21, 2022 9.149 9.320 8.987 9.266 1,170,472 +0.04(+0.49%)
Jan 20, 2022 9.050 9.289 9.005 9.221 1,065,712 +0.13(+1.38%)
Jan 19, 2022 9.014 9.199 8.898 9.095 774,630 +0.05(+0.60%)
Jan 18, 2022 9.149 9.158 9.005 9.041 269,118 -0.11(-1.18%)
Jan 14, 2022 9.149 0 -0.11(-1.17%)
Jan 13, 2022 9.077 9.347 9.023 9.257 411,847 +0.24(+2.69%)
Jan 12, 2022 9.041 9.086 8.960 9.014 329,048 -0.03(-0.30%)
Jan 11, 2022 9.140 9.194 8.952 9.041 465,198 -0.10(-1.08%)
Jan 10, 2022 9.239 9.307 9.104 9.140 407,748 -0.09(-0.97%)
Jan 07, 2022 9.311 9.437 9.230 9.230 430,189 -0.09(-0.96%)
Jan 06, 2022 9.032 9.320 9.023 9.320 593,357 +0.31(+3.39%)
Jan 05, 2022 9.203 9.284 8.978 9.014 464,691 -0.16(-1.76%)
Jan 04, 2022 9.158 9.257 9.131 9.176 450,808 +0.05(+0.59%)
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.