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

Whitestone REIT (NY: WSR )

13.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 28, 2023 8.417 8.531 8.379 8.465 308,367 +0.09(+1.02%)
Apr 27, 2023 8.256 8.427 8.242 8.379 313,786 +0.12(+1.49%)
Apr 26, 2023 8.285 8.351 8.219 8.256 319,462 -0.09(-1.13%)
Apr 25, 2023 8.351 8.403 8.301 8.351 275,359 -0.06(-0.67%)
Apr 24, 2023 8.493 8.526 8.361 8.408 283,256 -0.09(-1.00%)
Apr 21, 2023 8.550 8.578 8.436 8.493 247,855 -0.04(-0.44%)
Apr 20, 2023 8.654 8.677 8.465 8.531 346,595 -0.14(-1.64%)
Apr 19, 2023 8.625 8.729 8.502 8.673 288,844 +0.01(+0.11%)
Apr 18, 2023 8.786 8.786 8.592 8.663 224,036 -0.09(-0.97%)
Apr 17, 2023 8.559 8.748 8.550 8.748 265,809 +0.18(+2.10%)
Apr 14, 2023 8.559 8.606 8.455 8.569 441,779 +0.04(+0.44%)
Apr 13, 2023 8.446 8.540 8.408 8.531 453,692 +0.12(+1.46%)
Apr 12, 2023 8.465 8.540 8.356 8.408 768,663 +0.09(+1.14%)
Apr 11, 2023 8.370 8.389 8.266 8.313 320,316 -0.02(-0.23%)
Apr 10, 2023 8.379 8.417 8.209 8.332 262,323 -0.07(-0.79%)
Apr 06, 2023 8.313 8.417 8.285 8.398 261,274 +0.15(+1.83%)
Apr 05, 2023 8.294 8.342 8.228 8.247 240,245 -0.09(-1.02%)
Apr 04, 2023 8.540 8.540 8.271 8.332 364,798 -0.17(-2.00%)
Apr 03, 2023 8.682 8.739 8.498 8.502 390,425 -0.16(-1.86%)
Mar 31, 2023 8.512 8.663 8.489 8.663 463,533 +0.21(+2.45%)
Mar 30, 2023 8.560 8.593 8.381 8.456 624,791 -0.07(-0.77%)
Mar 29, 2023 8.371 8.550 8.371 8.522 422,998 +0.20(+2.38%)
Mar 28, 2023 8.268 8.343 8.221 8.324 416,789 -0.01(-0.11%)
Mar 27, 2023 8.324 8.390 8.221 8.334 368,226 +0.08(+0.91%)
Mar 24, 2023 7.872 8.258 7.825 8.258 377,053 +0.28(+3.54%)
Mar 23, 2023 8.079 8.150 7.896 7.976 426,512 -0.08(-1.05%)
Mar 22, 2023 8.221 8.258 8.051 8.061 666,400 -0.19(-2.28%)
Mar 21, 2023 8.108 8.310 8.093 8.249 568,665 +0.24(+2.94%)
Mar 20, 2023 8.042 8.164 7.938 8.013 424,615 +0.05(+0.59%)
Mar 17, 2023 8.230 8.230 7.915 7.966 1,012,911 -0.33(-3.97%)
Mar 16, 2023 8.399 8.456 8.155 8.296 329,764 -0.24(-2.76%)
Mar 15, 2023 8.522 8.569 8.362 8.531 424,181 -0.17(-1.95%)
Mar 14, 2023 8.588 8.804 8.550 8.701 657,403 +0.33(+3.94%)
Mar 13, 2023 8.258 8.451 8.221 8.371 488,612 +0.00(+0.00%)
Mar 10, 2023 8.691 8.691 8.277 8.371 654,812 -0.34(-3.89%)
Mar 09, 2023 8.993 8.993 8.710 8.710 415,969 -0.26(-2.94%)
Mar 08, 2023 8.955 9.049 8.917 8.974 460,923 +0.01(+0.11%)
Mar 07, 2023 9.096 9.125 8.889 8.964 414,435 -0.08(-0.83%)
Mar 06, 2023 9.002 9.068 8.804 9.040 1,066,424 +0.06(+0.63%)
Mar 03, 2023 8.851 9.186 8.710 8.983 4,480,155 +0.18(+2.03%)
Mar 02, 2023 8.757 8.870 8.757 8.804 422,653 -0.02(-0.21%)
Mar 01, 2023 8.851 8.946 8.437 8.823 571,936 -0.04(-0.43%)
Feb 28, 2023 9.002 9.067 8.861 8.861 824,376 -0.04(-0.42%)
Feb 27, 2023 8.945 9.067 8.861 8.898 1,091,055 +0.01(+0.11%)
Feb 24, 2023 9.142 9.150 8.673 8.889 1,988,141 -0.35(-3.76%)
Feb 23, 2023 9.227 9.302 9.114 9.236 141,543 +0.05(+0.51%)
Feb 22, 2023 9.208 9.330 9.147 9.189 346,847 +0.01(+0.10%)
Feb 21, 2023 9.470 9.495 9.166 9.180 213,060 -0.33(-3.45%)
Feb 17, 2023 9.592 9.592 9.447 9.508 187,213 -0.04(-0.39%)
Feb 16, 2023 9.461 9.606 9.414 9.545 173,287 -0.02(-0.20%)
Feb 15, 2023 9.470 9.588 9.433 9.564 174,627 +0.07(+0.69%)
Feb 14, 2023 9.602 9.649 9.499 9.499 141,047 -0.13(-1.36%)
Feb 13, 2023 9.620 9.686 9.592 9.630 133,073 +0.02(+0.20%)
Feb 10, 2023 9.508 9.653 9.508 9.611 165,957 +0.10(+1.08%)
Feb 09, 2023 9.724 9.742 9.508 9.508 175,783 -0.15(-1.55%)
Feb 08, 2023 9.555 9.677 9.536 9.658 208,153 +0.05(+0.49%)
Feb 07, 2023 9.564 9.733 9.517 9.611 206,875 -0.01(-0.10%)
Feb 06, 2023 9.667 9.695 9.514 9.620 118,085 -0.08(-0.87%)
Feb 03, 2023 9.780 9.780 9.658 9.705 186,547 -0.14(-1.43%)
Feb 02, 2023 9.789 9.953 9.724 9.845 180,303 +0.09(+0.96%)
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.