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

Whitestone REIT (NY: WSR )

12.46 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2023 8.365 8.418 8.284 8.394 243,108 +0.02(+0.23%)
May 30, 2023 8.337 8.423 8.317 8.375 257,517 +0.05(+0.57%)
May 26, 2023 8.193 8.356 8.193 8.327 255,842 +0.12(+1.52%)
May 25, 2023 8.327 8.375 8.165 8.203 327,878 -0.14(-1.72%)
May 24, 2023 8.518 8.518 8.337 8.346 323,027 -0.18(-2.13%)
May 23, 2023 8.509 8.652 8.499 8.528 383,673 +0.03(+0.34%)
May 22, 2023 8.308 8.518 8.260 8.499 421,158 +0.27(+3.25%)
May 19, 2023 8.308 8.317 8.136 8.231 786,389 +0.03(+0.35%)
May 18, 2023 8.021 8.255 7.992 8.203 386,400 +0.14(+1.78%)
May 17, 2023 7.926 8.078 7.849 8.059 310,101 +0.20(+2.55%)
May 16, 2023 8.040 8.117 7.849 7.859 328,689 -0.23(-2.84%)
May 15, 2023 8.117 8.169 8.026 8.088 389,573 -0.03(-0.35%)
May 12, 2023 8.145 8.222 8.069 8.117 350,305 +0.02(+0.24%)
May 11, 2023 8.126 8.251 8.088 8.098 303,052 -0.10(-1.17%)
May 10, 2023 8.260 8.404 8.155 8.193 348,878 +0.06(+0.71%)
May 09, 2023 8.136 8.241 8.117 8.136 286,051 -0.05(-0.58%)
May 08, 2023 8.289 8.317 8.107 8.184 280,040 -0.10(-1.15%)
May 05, 2023 8.241 8.351 8.218 8.279 253,329 +0.16(+2.00%)
May 04, 2023 8.193 8.231 7.992 8.117 290,778 -0.14(-1.74%)
May 03, 2023 8.069 8.442 7.935 8.260 472,269 +0.16(+2.01%)
May 02, 2023 8.308 8.317 8.050 8.098 303,779 -0.28(-3.31%)
May 01, 2023 8.509 8.595 8.317 8.375 374,990 -0.14(-1.68%)
Apr 28, 2023 8.471 8.585 8.433 8.518 306,424 +0.09(+1.02%)
Apr 27, 2023 8.309 8.480 8.295 8.433 311,809 +0.12(+1.49%)
Apr 26, 2023 8.337 8.404 8.271 8.309 317,449 -0.10(-1.13%)
Apr 25, 2023 8.404 8.456 8.353 8.404 273,624 -0.06(-0.67%)
Apr 24, 2023 8.547 8.580 8.414 8.461 281,471 -0.09(-1.00%)
Apr 21, 2023 8.604 8.632 8.490 8.547 246,293 -0.04(-0.44%)
Apr 20, 2023 8.709 8.732 8.518 8.585 344,410 -0.14(-1.64%)
Apr 19, 2023 8.680 8.785 8.556 8.728 287,024 +0.01(+0.11%)
Apr 18, 2023 8.842 8.842 8.647 8.718 222,624 -0.09(-0.97%)
Apr 17, 2023 8.613 8.804 8.604 8.804 264,134 +0.18(+2.10%)
Apr 14, 2023 8.613 8.661 8.509 8.623 438,994 +0.04(+0.44%)
Apr 13, 2023 8.499 8.594 8.461 8.585 450,832 +0.12(+1.46%)
Apr 12, 2023 8.518 8.594 8.409 8.461 763,818 +0.10(+1.14%)
Apr 11, 2023 8.423 8.442 8.318 8.366 318,298 -0.02(-0.23%)
Apr 10, 2023 8.433 8.471 8.261 8.385 260,670 -0.07(-0.79%)
Apr 06, 2023 8.366 8.471 8.337 8.452 259,627 +0.15(+1.83%)
Apr 05, 2023 8.347 8.395 8.280 8.299 238,731 -0.09(-1.02%)
Apr 04, 2023 8.594 8.594 8.323 8.385 362,499 -0.17(-2.00%)
Apr 03, 2023 8.737 8.794 8.552 8.556 387,965 -0.16(-1.86%)
Mar 31, 2023 8.566 8.718 8.543 8.718 460,611 +0.21(+2.45%)
Mar 30, 2023 8.614 8.647 8.434 8.510 620,854 -0.07(-0.77%)
Mar 29, 2023 8.424 8.604 8.424 8.576 420,332 +0.20(+2.38%)
Mar 28, 2023 8.320 8.396 8.273 8.377 414,162 -0.01(-0.11%)
Mar 27, 2023 8.377 8.443 8.273 8.386 365,906 +0.08(+0.91%)
Mar 24, 2023 7.922 8.311 7.875 8.311 374,677 +0.28(+3.54%)
Mar 23, 2023 8.131 8.202 7.946 8.026 423,824 -0.09(-1.05%)
Mar 22, 2023 8.273 8.311 8.102 8.112 662,200 -0.19(-2.28%)
Mar 21, 2023 8.159 8.363 8.145 8.301 565,081 +0.24(+2.94%)
Mar 20, 2023 8.093 8.216 7.988 8.064 421,939 +0.05(+0.59%)
Mar 17, 2023 8.282 8.282 7.965 8.017 1,006,527 -0.33(-3.97%)
Mar 16, 2023 8.453 8.510 8.206 8.349 327,686 -0.24(-2.76%)
Mar 15, 2023 8.576 8.623 8.415 8.585 421,508 -0.17(-1.95%)
Mar 14, 2023 8.642 8.860 8.604 8.756 653,260 +0.33(+3.94%)
Mar 13, 2023 8.311 8.505 8.273 8.424 485,533 +0.00(+0.00%)
Mar 10, 2023 8.747 8.747 8.330 8.424 650,685 -0.34(-3.89%)
Mar 09, 2023 9.050 9.050 8.765 8.765 413,348 -0.27(-2.94%)
Mar 08, 2023 9.012 9.107 8.974 9.031 458,018 +0.01(+0.10%)
Mar 07, 2023 9.154 9.182 8.946 9.021 411,823 -0.08(-0.83%)
Mar 06, 2023 9.059 9.126 8.860 9.097 1,059,704 +0.06(+0.63%)
Mar 03, 2023 8.908 9.244 8.765 9.040 4,451,920 +0.18(+2.03%)
Mar 02, 2023 8.813 8.927 8.813 8.860 419,989 -0.02(-0.21%)
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.