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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2021 7.272 7.312 7.203 7.212 513,967 +0.00(+0.00%)
May 27, 2021 7.368 7.394 7.203 7.212 3,066,529 -0.08(-1.08%)
May 26, 2021 7.264 7.316 7.185 7.290 395,660 +0.07(+0.96%)
May 25, 2021 7.360 7.438 7.212 7.220 449,364 -0.11(-1.54%)
May 24, 2021 7.403 7.438 7.281 7.333 495,236 -0.06(-0.82%)
May 21, 2021 7.473 7.534 7.325 7.394 418,351 -0.01(-0.12%)
May 20, 2021 7.360 7.425 7.194 7.403 581,705 +0.01(+0.12%)
May 19, 2021 7.447 7.490 7.220 7.394 531,847 -0.15(-1.96%)
May 18, 2021 7.725 7.725 7.534 7.542 565,656 -0.13(-1.70%)
May 17, 2021 7.752 7.786 7.603 7.673 285,536 -0.10(-1.23%)
May 14, 2021 7.725 7.804 7.717 7.769 299,341 +0.04(+0.56%)
May 13, 2021 7.603 7.795 7.516 7.725 354,882 +0.08(+1.03%)
May 12, 2021 7.891 7.900 7.586 7.647 413,373 -0.17(-2.23%)
May 11, 2021 7.926 7.952 7.760 7.821 271,943 -0.17(-2.18%)
May 10, 2021 8.291 8.318 7.969 7.995 333,088 -0.23(-2.75%)
May 07, 2021 8.126 8.300 8.082 8.222 266,094 +0.03(+0.43%)
May 06, 2021 8.239 8.239 7.978 8.187 315,940 +0.02(+0.21%)
May 05, 2021 8.239 8.535 8.065 8.170 499,247 -0.47(-5.44%)
May 04, 2021 8.657 8.744 8.596 8.640 147,835 -0.03(-0.40%)
May 03, 2021 8.509 8.744 8.492 8.675 368,519 +0.20(+2.32%)
Apr 30, 2021 8.495 8.556 8.461 8.478 199,594 -0.09(-1.01%)
Apr 29, 2021 8.487 8.652 8.487 8.565 144,767 +0.08(+0.92%)
Apr 28, 2021 8.495 8.582 8.461 8.487 142,566 -0.01(-0.10%)
Apr 27, 2021 8.504 8.582 8.452 8.495 111,378 -0.01(-0.10%)
Apr 26, 2021 8.495 8.591 8.461 8.504 184,796 +0.03(+0.41%)
Apr 23, 2021 8.409 8.546 8.374 8.469 119,387 +0.05(+0.62%)
Apr 22, 2021 8.426 8.547 8.331 8.417 181,206 -0.05(-0.61%)
Apr 21, 2021 8.296 8.478 8.287 8.469 183,453 +0.14(+1.67%)
Apr 20, 2021 8.400 8.461 8.261 8.331 165,173 -0.08(-0.93%)
Apr 19, 2021 8.469 8.495 8.278 8.409 316,437 -0.05(-0.62%)
Apr 16, 2021 8.547 8.582 8.443 8.461 325,780 -0.03(-0.31%)
Apr 15, 2021 8.383 8.487 8.339 8.487 125,827 +0.16(+1.98%)
Apr 14, 2021 8.400 8.501 8.287 8.322 155,934 -0.03(-0.31%)
Apr 13, 2021 8.331 8.435 8.252 8.348 194,827 -0.04(-0.52%)
Apr 12, 2021 8.296 8.417 8.252 8.391 173,118 +0.12(+1.47%)
Apr 09, 2021 8.365 8.365 8.252 8.270 161,104 -0.09(-1.04%)
Apr 08, 2021 8.348 8.391 8.244 8.357 243,214 +0.01(+0.10%)
Apr 07, 2021 8.339 8.417 8.278 8.348 210,187 +0.01(+0.10%)
Apr 06, 2021 8.348 8.443 8.296 8.339 356,426 -0.04(-0.52%)
Apr 05, 2021 8.452 8.472 8.218 8.383 301,426 -0.03(-0.41%)
Apr 01, 2021 8.400 8.417 8.205 8.417 237,161 +0.03(+0.37%)
Mar 31, 2021 8.352 8.490 8.179 8.386 543,633 +0.06(+0.73%)
Mar 30, 2021 8.110 8.403 8.084 8.326 220,014 +0.24(+2.99%)
Mar 29, 2021 8.222 8.308 8.066 8.084 249,304 -0.15(-1.79%)
Mar 26, 2021 8.222 8.291 8.135 8.231 181,133 +0.10(+1.17%)
Mar 25, 2021 7.893 8.170 7.617 8.135 410,372 +0.20(+2.51%)
Mar 24, 2021 8.023 8.334 7.928 7.937 273,400 -0.10(-1.18%)
Mar 23, 2021 8.196 8.304 7.997 8.032 370,508 -0.18(-2.21%)
Mar 22, 2021 8.403 8.550 8.161 8.213 285,256 -0.23(-2.76%)
Mar 19, 2021 8.706 8.706 8.429 8.447 599,035 -0.20(-2.30%)
Mar 18, 2021 8.715 8.818 8.576 8.646 248,313 -0.03(-0.30%)
Mar 17, 2021 8.654 8.758 8.542 8.671 208,727 -0.01(-0.10%)
Mar 16, 2021 8.896 8.896 8.654 8.680 183,565 -0.26(-2.90%)
Mar 15, 2021 8.922 9.017 8.818 8.940 356,465 -0.03(-0.29%)
Mar 12, 2021 8.827 8.983 8.767 8.965 185,991 +0.15(+1.67%)
Mar 11, 2021 8.749 8.862 8.654 8.818 259,792 +0.09(+0.99%)
Mar 10, 2021 8.455 8.784 8.438 8.732 246,074 +0.26(+3.06%)
Mar 09, 2021 8.723 8.768 8.447 8.473 318,867 -0.23(-2.68%)
Mar 08, 2021 8.326 8.723 8.257 8.706 462,266 +0.37(+4.46%)
Mar 05, 2021 8.369 8.369 8.075 8.334 273,550 +0.10(+1.15%)
Mar 04, 2021 8.421 8.533 8.058 8.239 338,000 -0.12(-1.45%)
Mar 03, 2021 8.040 8.386 8.040 8.360 225,614 +0.37(+4.65%)
Mar 02, 2021 8.101 8.101 7.937 7.989 185,827 -0.16(-2.01%)
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.