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

Whitestone REIT (NY: WSR )

12.27 +0.02 (+0.12%)
Streaming Delayed Price Updated: 12:09 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 (%)
Nov 30, 2022 8.892 9.144 8.827 9.070 435,341 +0.14(+1.57%)
Nov 29, 2022 8.762 8.948 8.725 8.930 258,738 +0.25(+2.90%)
Nov 28, 2022 8.762 8.948 8.631 8.678 218,596 -0.09(-1.06%)
Nov 25, 2022 8.743 8.883 8.715 8.771 132,720 +0.11(+1.29%)
Nov 23, 2022 8.762 8.799 8.585 8.659 162,296 -0.13(-1.48%)
Nov 22, 2022 8.809 8.865 8.725 8.790 195,326 +0.05(+0.53%)
Nov 21, 2022 8.725 8.762 8.566 8.743 197,479 -0.02(-0.21%)
Nov 18, 2022 8.743 8.851 8.669 8.762 225,968 +0.25(+2.96%)
Nov 17, 2022 8.445 8.566 8.398 8.510 217,978 -0.01(-0.11%)
Nov 16, 2022 8.576 8.669 8.482 8.520 156,301 -0.13(-1.51%)
Nov 15, 2022 8.613 8.809 8.585 8.650 189,437 +0.09(+1.09%)
Nov 14, 2022 8.622 8.734 8.417 8.557 190,434 -0.16(-1.82%)
Nov 11, 2022 8.743 8.903 8.650 8.715 268,342 -0.06(-0.64%)
Nov 10, 2022 8.706 8.958 8.641 8.771 319,052 +0.38(+4.56%)
Nov 09, 2022 8.417 8.622 8.366 8.389 179,629 -0.16(-1.85%)
Nov 08, 2022 8.585 8.641 8.482 8.548 174,535 +0.02(+0.22%)
Nov 07, 2022 8.678 8.762 8.398 8.529 252,513 -0.12(-1.40%)
Nov 04, 2022 8.333 8.669 8.315 8.650 212,651 +0.43(+5.22%)
Nov 03, 2022 8.305 8.389 8.016 8.221 316,757 -0.13(-1.56%)
Nov 02, 2022 8.622 8.687 8.324 8.352 430,646 -0.37(-4.27%)
Nov 01, 2022 8.855 8.874 8.669 8.725 272,693 -0.01(-0.11%)
Oct 31, 2022 8.771 8.804 8.678 8.734 314,854 -0.06(-0.63%)
Oct 28, 2022 8.595 8.808 8.502 8.790 246,577 +0.25(+2.93%)
Oct 27, 2022 8.530 8.637 8.483 8.539 204,596 +0.08(+0.99%)
Oct 26, 2022 8.465 8.562 8.316 8.456 197,097 +0.07(+0.89%)
Oct 25, 2022 8.103 8.479 8.047 8.381 199,977 +0.31(+3.79%)
Oct 24, 2022 8.066 8.103 7.945 8.075 180,141 +0.06(+0.81%)
Oct 21, 2022 7.917 8.075 7.843 8.010 188,313 +0.15(+1.89%)
Oct 20, 2022 7.899 8.010 7.824 7.862 188,310 -0.05(-0.59%)
Oct 19, 2022 7.991 8.024 7.769 7.908 204,076 -0.24(-2.96%)
Oct 18, 2022 8.121 8.288 8.056 8.149 197,364 +0.14(+1.74%)
Oct 17, 2022 7.899 8.066 7.894 8.010 208,900 +0.23(+2.98%)
Oct 14, 2022 8.066 8.103 7.759 7.778 183,076 -0.20(-2.56%)
Oct 13, 2022 7.639 8.010 7.565 7.982 298,032 +0.24(+3.12%)
Oct 12, 2022 7.880 7.887 7.732 7.741 213,999 -0.13(-1.65%)
Oct 11, 2022 7.602 7.875 7.574 7.871 430,900 +0.24(+3.16%)
Oct 10, 2022 7.750 7.820 7.592 7.630 236,181 -0.11(-1.44%)
Oct 07, 2022 7.824 7.843 7.657 7.741 260,262 -0.12(-1.53%)
Oct 06, 2022 8.112 8.112 7.843 7.862 224,175 -0.24(-2.98%)
Oct 05, 2022 8.251 8.251 7.954 8.103 357,169 -0.20(-2.46%)
Oct 04, 2022 8.094 8.321 8.094 8.307 375,829 +0.19(+2.40%)
Oct 03, 2022 7.927 8.196 7.787 8.112 461,652 +0.30(+3.80%)
Sep 30, 2022 7.871 7.972 7.815 7.815 326,632 +0.02(+0.24%)
Sep 29, 2022 7.991 8.023 7.575 7.797 555,752 -0.29(-3.54%)
Sep 28, 2022 7.981 8.166 7.935 8.083 203,539 +0.14(+1.74%)
Sep 27, 2022 7.944 8.083 7.835 7.944 325,032 +0.02(+0.23%)
Sep 26, 2022 8.332 8.369 7.861 7.926 324,984 -0.48(-5.71%)
Sep 23, 2022 8.397 8.480 8.286 8.406 354,916 -0.14(-1.62%)
Sep 22, 2022 8.628 8.748 8.503 8.545 422,855 -0.13(-1.49%)
Sep 21, 2022 8.924 8.998 8.674 8.674 250,373 -0.26(-2.90%)
Sep 20, 2022 8.887 8.942 8.683 8.933 355,870 -0.11(-1.23%)
Sep 19, 2022 9.007 9.081 9.007 9.044 292,572 -0.04(-0.41%)
Sep 16, 2022 9.099 9.173 9.007 9.081 692,270 -0.05(-0.51%)
Sep 15, 2022 9.182 9.302 9.127 9.127 224,962 -0.09(-1.00%)
Sep 14, 2022 9.173 9.275 9.136 9.219 285,033 +0.00(+0.00%)
Sep 13, 2022 9.293 9.386 9.155 9.219 234,649 -0.22(-2.35%)
Sep 12, 2022 9.395 9.478 9.367 9.441 241,941 +0.06(+0.69%)
Sep 09, 2022 9.099 9.386 9.062 9.376 341,724 +0.37(+4.10%)
Sep 08, 2022 9.062 9.118 8.871 9.007 363,061 -0.08(-0.91%)
Sep 07, 2022 8.942 9.099 8.905 9.090 218,261 +0.08(+0.92%)
Sep 06, 2022 9.201 9.229 8.859 9.007 395,816 -0.15(-1.61%)
Sep 02, 2022 9.192 9.330 9.127 9.155 314,091 +0.00(+0.00%)
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.