Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2022 8.717 8.749 8.625 8.680 316,813 -0.06(-0.63%)
Oct 28, 2022 8.542 8.754 8.449 8.735 248,112 +0.25(+2.93%)
Oct 27, 2022 8.477 8.583 8.431 8.486 205,870 +0.08(+0.99%)
Oct 26, 2022 8.412 8.509 8.265 8.403 198,324 +0.07(+0.89%)
Oct 25, 2022 8.053 8.426 7.997 8.329 201,222 +0.30(+3.79%)
Oct 24, 2022 8.016 8.053 7.896 8.025 181,263 +0.06(+0.81%)
Oct 21, 2022 7.868 8.025 7.794 7.960 189,486 +0.15(+1.89%)
Oct 20, 2022 7.850 7.960 7.776 7.813 189,482 -0.05(-0.59%)
Oct 19, 2022 7.942 7.974 7.721 7.859 205,346 -0.24(-2.96%)
Oct 18, 2022 8.071 8.237 8.007 8.099 198,592 +0.14(+1.74%)
Oct 17, 2022 7.850 8.016 7.845 7.960 210,201 +0.23(+2.98%)
Oct 14, 2022 8.016 8.053 7.711 7.730 184,216 -0.20(-2.56%)
Oct 13, 2022 7.592 7.960 7.518 7.933 299,887 +0.24(+3.12%)
Oct 12, 2022 7.831 7.838 7.684 7.693 215,331 -0.13(-1.65%)
Oct 11, 2022 7.555 7.827 7.527 7.822 433,582 +0.24(+3.16%)
Oct 10, 2022 7.702 7.771 7.545 7.582 237,651 -0.11(-1.44%)
Oct 07, 2022 7.776 7.794 7.610 7.693 261,882 -0.12(-1.53%)
Oct 06, 2022 8.062 8.062 7.794 7.813 225,570 -0.24(-2.98%)
Oct 05, 2022 8.200 8.200 7.905 8.053 359,392 -0.20(-2.46%)
Oct 04, 2022 8.044 8.270 8.044 8.256 378,168 +0.19(+2.40%)
Oct 03, 2022 7.877 8.145 7.739 8.062 464,526 +0.30(+3.80%)
Sep 30, 2022 7.822 7.923 7.767 7.767 328,665 +0.02(+0.24%)
Sep 29, 2022 7.941 7.973 7.528 7.748 559,211 -0.28(-3.54%)
Sep 28, 2022 7.932 8.116 7.886 8.033 204,806 +0.14(+1.74%)
Sep 27, 2022 7.895 8.033 7.786 7.895 327,055 +0.02(+0.23%)
Sep 26, 2022 8.281 8.318 7.813 7.877 327,006 -0.48(-5.71%)
Sep 23, 2022 8.345 8.428 8.235 8.354 357,125 -0.14(-1.62%)
Sep 22, 2022 8.575 8.694 8.451 8.492 425,487 -0.13(-1.49%)
Sep 21, 2022 8.868 8.942 8.621 8.621 251,932 -0.26(-2.90%)
Sep 20, 2022 8.832 8.887 8.630 8.878 358,085 -0.11(-1.23%)
Sep 19, 2022 8.951 9.025 8.951 8.988 294,393 -0.04(-0.41%)
Sep 16, 2022 9.043 9.116 8.951 9.025 696,579 -0.05(-0.51%)
Sep 15, 2022 9.126 9.245 9.070 9.070 226,363 -0.09(-1.00%)
Sep 14, 2022 9.116 9.217 9.080 9.162 286,807 +0.00(+0.00%)
Sep 13, 2022 9.236 9.328 9.098 9.162 236,109 -0.22(-2.35%)
Sep 12, 2022 9.337 9.419 9.309 9.383 243,446 +0.06(+0.69%)
Sep 09, 2022 9.043 9.328 9.006 9.318 343,850 +0.37(+4.10%)
Sep 08, 2022 9.006 9.061 8.816 8.951 365,321 -0.08(-0.91%)
Sep 07, 2022 8.887 9.043 8.850 9.034 219,619 +0.08(+0.92%)
Sep 06, 2022 9.144 9.171 8.804 8.951 398,279 -0.15(-1.61%)
Sep 02, 2022 9.135 9.272 9.070 9.098 316,046 +0.00(+0.00%)
Sep 01, 2022 8.970 9.189 8.915 9.098 411,281 +0.10(+1.12%)
Aug 31, 2022 9.061 9.066 8.883 8.997 407,673 -0.03(-0.30%)
Aug 30, 2022 9.327 9.354 8.993 9.025 356,620 -0.36(-3.80%)
Aug 29, 2022 9.473 9.491 9.363 9.381 178,530 -0.15(-1.54%)
Aug 26, 2022 9.647 9.701 9.528 9.528 196,996 -0.13(-1.33%)
Aug 25, 2022 9.500 9.692 9.500 9.656 204,926 +0.09(+0.96%)
Aug 24, 2022 9.573 9.654 9.491 9.564 160,103 +0.05(+0.48%)
Aug 23, 2022 9.482 9.605 9.445 9.519 167,997 -0.01(-0.10%)
Aug 22, 2022 9.692 9.711 9.509 9.528 190,304 -0.26(-2.62%)
Aug 19, 2022 9.839 9.875 9.674 9.784 279,237 -0.10(-1.02%)
Aug 18, 2022 10.00 10.07 9.875 9.884 185,999 -0.06(-0.64%)
Aug 17, 2022 10.10 10.10 9.839 9.948 328,212 -0.27(-2.60%)
Aug 16, 2022 10.20 10.30 10.13 10.21 269,154 +0.05(+0.45%)
Aug 15, 2022 10.21 10.29 10.03 10.17 201,994 -0.05(-0.45%)
Aug 12, 2022 10.18 10.33 10.18 10.21 318,358 +0.09(+0.90%)
Aug 11, 2022 9.948 10.16 9.903 10.12 289,270 +0.22(+2.22%)
Aug 10, 2022 9.802 9.939 9.784 9.903 252,767 +0.16(+1.69%)
Aug 09, 2022 9.793 9.793 9.628 9.738 217,699 +0.01(+0.09%)
Aug 08, 2022 9.628 9.912 9.619 9.729 394,595 +0.18(+1.92%)
Aug 05, 2022 9.509 9.564 9.404 9.546 196,650 -0.03(-0.29%)
Aug 04, 2022 9.610 9.724 9.509 9.573 282,798 -0.04(-0.38%)
Aug 03, 2022 9.912 10.02 9.445 9.610 576,314 -0.43(-4.28%)
Aug 02, 2022 10.19 10.27 10.04 10.04 174,232 -0.16(-1.61%)
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.