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

Whitestone REIT (NY: WSR )

13.42 +0.34 (+2.60%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2020 5.919 6.075 5.837 5.977 392,459 +0.02(+0.28%)
Jun 29, 2020 5.730 6.001 5.673 5.960 344,910 +0.24(+4.17%)
Jun 26, 2020 5.738 5.804 5.451 5.722 1,004,621 +0.07(+1.31%)
Jun 25, 2020 5.525 5.755 5.483 5.648 372,425 +0.12(+2.23%)
Jun 24, 2020 5.623 5.681 5.253 5.525 707,516 -0.23(-4.00%)
Jun 23, 2020 5.763 5.911 5.631 5.755 386,237 +0.10(+1.74%)
Jun 22, 2020 5.664 5.714 5.525 5.656 337,766 +0.00(+0.00%)
Jun 19, 2020 5.993 6.010 5.656 5.656 751,732 -0.25(-4.31%)
Jun 18, 2020 5.804 6.010 5.746 5.911 299,268 +0.00(+0.00%)
Jun 17, 2020 6.380 6.422 5.894 5.911 355,749 -0.37(-5.89%)
Jun 16, 2020 6.495 6.495 6.133 6.281 411,843 +0.25(+4.09%)
Jun 15, 2020 5.697 6.125 5.622 6.034 429,335 +0.04(+0.69%)
Jun 12, 2020 5.788 6.001 5.689 5.993 419,048 +0.54(+9.95%)
Jun 11, 2020 5.837 6.026 5.434 5.451 668,714 -0.99(-15.33%)
Jun 10, 2020 6.675 6.758 6.182 6.437 581,623 -0.22(-3.33%)
Jun 09, 2020 7.045 7.095 6.634 6.659 694,172 -0.86(-11.48%)
Jun 08, 2020 6.782 7.539 6.778 7.522 920,552 +0.90(+13.66%)
Jun 05, 2020 6.560 6.840 6.511 6.618 685,804 +0.39(+6.20%)
Jun 04, 2020 5.623 6.371 5.566 6.232 906,118 +0.62(+10.98%)
Jun 03, 2020 5.311 5.705 5.311 5.615 570,217 +0.37(+7.05%)
Jun 02, 2020 5.278 5.327 5.196 5.245 292,334 +0.10(+1.92%)
Jun 01, 2020 5.056 5.253 4.998 5.146 327,801 +0.12(+2.37%)
May 29, 2020 5.019 5.133 4.905 5.027 685,692 -0.13(-2.54%)
May 28, 2020 5.403 5.428 5.133 5.158 461,957 -0.16(-2.92%)
May 27, 2020 5.321 5.460 5.117 5.313 539,837 +0.11(+2.04%)
May 26, 2020 5.003 5.264 5.003 5.207 483,881 +0.40(+8.33%)
May 22, 2020 4.937 4.937 4.708 4.806 277,335 -0.08(-1.67%)
May 21, 2020 4.864 5.011 4.839 4.888 532,146 +0.02(+0.50%)
May 20, 2020 4.929 5.052 4.815 4.864 451,864 +0.07(+1.36%)
May 19, 2020 4.700 5.019 4.561 4.798 622,036 +0.12(+2.62%)
May 18, 2020 4.398 4.778 4.398 4.676 1,043,306 +0.50(+11.94%)
May 15, 2020 4.079 4.210 3.846 4.177 2,832,441 +0.01(+0.20%)
May 14, 2020 4.095 4.206 3.891 4.169 899,358 -0.01(-0.20%)
May 13, 2020 4.381 4.381 4.038 4.177 831,357 -0.20(-4.49%)
May 12, 2020 4.667 4.725 4.373 4.373 793,199 -0.28(-5.98%)
May 11, 2020 5.043 5.052 4.603 4.651 666,845 -0.42(-8.23%)
May 08, 2020 5.035 5.133 4.602 5.068 617,184 +0.02(+0.32%)
May 07, 2020 4.766 5.158 4.766 5.052 559,670 +0.34(+7.11%)
May 06, 2020 5.052 5.133 4.696 4.717 646,888 -0.47(-9.13%)
May 05, 2020 5.313 5.526 5.142 5.191 476,506 -0.06(-1.09%)
May 04, 2020 5.436 5.436 5.117 5.248 442,130 -0.22(-4.04%)
May 01, 2020 5.338 5.485 5.227 5.469 671,623 -0.04(-0.82%)
Apr 30, 2020 5.692 5.692 5.351 5.514 502,941 -0.19(-3.28%)
Apr 29, 2020 5.042 5.859 5.042 5.701 843,542 +0.64(+12.70%)
Apr 28, 2020 4.936 5.083 4.895 5.058 535,142 +0.33(+6.87%)
Apr 27, 2020 4.343 4.774 4.334 4.733 418,230 +0.42(+9.81%)
Apr 24, 2020 4.440 4.497 4.237 4.310 375,798 -0.07(-1.67%)
Apr 23, 2020 4.383 4.586 4.343 4.383 379,550 -0.02(-0.37%)
Apr 22, 2020 4.578 4.578 4.310 4.399 349,049 -0.07(-1.64%)
Apr 21, 2020 4.391 4.489 4.277 4.473 457,440 +0.07(+1.66%)
Apr 20, 2020 4.676 4.708 4.318 4.399 483,447 -0.36(-7.52%)
Apr 17, 2020 4.733 5.009 4.717 4.757 444,907 +0.21(+4.65%)
Apr 16, 2020 4.961 5.026 4.513 4.546 525,200 -0.44(-8.81%)
Apr 15, 2020 5.310 5.334 4.928 4.985 667,623 -0.16(-3.16%)
Apr 14, 2020 5.351 5.408 4.904 5.148 494,225 -0.02(-0.32%)
Apr 13, 2020 5.196 5.351 5.026 5.164 488,194 +0.03(+0.63%)
Apr 09, 2020 4.912 5.188 4.812 5.131 550,908 +0.44(+9.36%)
Apr 08, 2020 4.391 4.692 4.225 4.692 658,769 +0.37(+8.66%)
Apr 07, 2020 4.229 4.741 4.204 4.318 798,219 +0.21(+5.15%)
Apr 06, 2020 4.399 4.615 3.993 4.107 561,758 -0.16(-3.72%)
Apr 03, 2020 4.685 4.758 3.966 4.265 830,639 -0.51(-10.66%)
Apr 02, 2020 4.710 4.938 4.653 4.774 473,480 +0.09(+1.90%)
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.