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 10, 2024 12.35 12.48 12.29 12.46 208,120 +0.12(+0.97%)
May 09, 2024 12.27 12.34 12.20 12.34 189,252 +0.09(+0.73%)
May 08, 2024 12.15 12.30 12.15 12.25 653,850 +0.00(+0.00%)
May 07, 2024 11.84 12.30 11.84 12.25 446,619 +0.48(+4.08%)
May 06, 2024 11.68 11.82 11.65 11.77 188,758 +0.19(+1.64%)
May 03, 2024 11.90 11.91 11.37 11.58 428,750 -0.20(-1.70%)
May 02, 2024 11.81 11.81 11.55 11.78 374,137 +0.18(+1.55%)
May 01, 2024 11.48 11.76 11.43 11.60 355,834 +0.14(+1.23%)
Apr 30, 2024 11.38 11.57 11.34 11.46 245,661 +0.02(+0.17%)
Apr 29, 2024 11.36 11.45 11.33 11.44 175,406 +0.11(+0.97%)
Apr 26, 2024 11.37 11.42 11.29 11.33 197,266 -0.01(-0.09%)
Apr 25, 2024 11.23 11.36 11.19 11.34 252,013 +0.00(+0.00%)
Apr 24, 2024 11.41 11.42 11.27 11.34 151,508 -0.12(-1.04%)
Apr 23, 2024 11.33 11.51 11.29 11.46 154,655 +0.17(+1.50%)
Apr 22, 2024 11.20 11.32 11.15 11.29 201,319 +0.11(+0.98%)
Apr 19, 2024 10.92 11.20 10.92 11.18 222,539 +0.28(+2.56%)
Apr 18, 2024 10.80 10.98 10.76 10.90 260,341 +0.13(+1.20%)
Apr 17, 2024 10.83 10.90 10.75 10.77 197,092 -0.05(-0.46%)
Apr 16, 2024 10.90 10.90 10.76 10.82 173,949 -0.10(-0.91%)
Apr 15, 2024 10.96 11.03 10.73 10.92 261,424 +0.00(+0.00%)
Apr 12, 2024 11.01 11.08 10.83 10.92 233,332 -0.16(-1.44%)
Apr 11, 2024 11.15 11.19 11.02 11.08 352,489 -0.02(-0.18%)
Apr 10, 2024 11.44 11.46 11.02 11.10 542,037 -0.60(-5.11%)
Apr 09, 2024 11.74 11.80 11.58 11.70 338,055 -0.02(-0.17%)
Apr 08, 2024 11.53 11.76 11.51 11.72 245,472 +0.25(+2.17%)
Apr 05, 2024 11.57 11.63 11.47 11.47 188,105 -0.14(-1.20%)
Apr 04, 2024 11.79 11.85 11.58 11.61 200,095 -0.10(-0.85%)
Apr 03, 2024 11.75 11.77 11.61 11.71 273,416 -0.03(-0.25%)
Apr 02, 2024 12.09 12.09 11.72 11.74 505,960 -0.44(-3.60%)
Apr 01, 2024 12.51 12.51 12.13 12.18 323,561 -0.29(-2.31%)
Mar 28, 2024 12.19 12.46 12.19 12.46 373,722 +0.32(+2.62%)
Mar 27, 2024 12.02 12.18 11.89 12.15 423,292 +0.23(+1.92%)
Mar 26, 2024 12.00 12.04 11.88 11.92 284,162 -0.05(-0.41%)
Mar 25, 2024 12.05 12.15 11.91 11.97 235,277 -0.06(-0.50%)
Mar 22, 2024 12.39 12.39 12.01 12.03 282,177 -0.32(-2.57%)
Mar 21, 2024 12.36 12.47 12.31 12.34 351,253 +0.04(+0.32%)
Mar 20, 2024 11.95 12.35 11.92 12.30 226,855 +0.29(+2.40%)
Mar 19, 2024 11.83 12.03 11.82 12.02 181,259 +0.18(+1.51%)
Mar 18, 2024 11.88 11.97 11.84 11.84 285,339 -0.01(-0.08%)
Mar 15, 2024 11.95 12.07 11.74 11.85 596,060 -0.16(-1.32%)
Mar 14, 2024 12.32 12.32 11.94 12.01 301,155 -0.28(-2.26%)
Mar 13, 2024 12.11 12.30 12.07 12.29 347,947 +0.12(+0.98%)
Mar 12, 2024 11.97 12.20 11.88 12.17 305,437 +0.15(+1.24%)
Mar 11, 2024 12.03 12.10 11.94 12.02 215,062 -0.07(-0.58%)
Mar 08, 2024 12.14 12.30 11.91 12.09 289,128 +0.12(+1.00%)
Mar 07, 2024 12.15 12.27 11.82 11.97 488,137 -0.03(-0.25%)
Mar 06, 2024 12.12 12.23 11.92 12.00 345,342 -0.12(-0.98%)
Mar 05, 2024 12.36 12.39 12.12 12.12 343,831 -0.11(-0.89%)
Mar 04, 2024 12.11 12.38 12.11 12.23 246,201 +0.09(+0.74%)
Mar 01, 2024 12.18 12.20 12.08 12.14 288,542 -0.06(-0.49%)
Feb 29, 2024 12.23 12.26 12.09 12.20 254,460 +0.11(+0.90%)
Feb 28, 2024 12.04 12.19 12.04 12.09 201,665 -0.06(-0.49%)
Feb 27, 2024 12.17 12.27 12.15 12.15 314,947 +0.05(+0.41%)
Feb 26, 2024 12.11 12.16 12.04 12.10 269,054 -0.08(-0.65%)
Feb 23, 2024 12.27 12.29 12.11 12.18 300,755 -0.12(-0.97%)
Feb 22, 2024 12.24 12.33 12.18 12.29 277,164 +0.01(+0.08%)
Feb 21, 2024 12.26 12.35 12.20 12.28 232,808 +0.04(+0.32%)
Feb 20, 2024 12.20 12.27 12.08 12.25 306,033 -0.09(-0.72%)
Feb 16, 2024 12.38 12.47 12.26 12.33 335,360 -0.17(-1.35%)
Feb 15, 2024 12.43 12.58 12.37 12.50 309,200 +0.20(+1.61%)
Feb 14, 2024 12.44 12.45 12.26 12.30 240,279 -0.07(-0.56%)
Feb 13, 2024 12.32 12.48 12.08 12.37 323,451 -0.26(-2.04%)
Feb 12, 2024 12.63 12.72 12.55 12.63 302,366 +0.06(+0.47%)
Feb 09, 2024 12.46 12.59 12.32 12.57 337,823 +0.05(+0.40%)
Feb 08, 2024 12.57 12.65 12.40 12.52 441,095 -0.05(-0.39%)
Feb 07, 2024 12.74 12.74 12.56 12.57 428,124 -0.14(-1.09%)
Feb 06, 2024 12.75 12.80 12.68 12.71 299,762 -0.13(-1.00%)
Feb 05, 2024 12.87 12.99 12.69 12.84 505,766 -0.03(-0.23%)
Feb 02, 2024 12.87 12.94 12.79 12.87 832,944 -0.08(-0.61%)
Feb 01, 2024 12.84 12.97 12.69 12.95 580,365 +0.20(+1.55%)
Jan 31, 2024 12.83 12.92 12.66 12.75 812,235 -0.08(-0.62%)
Jan 30, 2024 12.71 12.85 12.64 12.83 342,270 +0.25(+1.96%)
Jan 29, 2024 12.63 12.63 12.49 12.58 166,361 -0.04(-0.31%)
Jan 26, 2024 12.67 12.71 12.56 12.62 187,720 +0.03(+0.24%)
Jan 25, 2024 12.59 12.64 12.47 12.59 186,746 +0.21(+1.67%)
Jan 24, 2024 12.62 12.67 12.34 12.38 235,843 -0.13(-1.02%)
Jan 23, 2024 12.62 12.67 12.44 12.51 207,751 -0.06(-0.47%)
Jan 22, 2024 12.60 12.71 12.50 12.57 289,126 +0.05(+0.39%)
Jan 19, 2024 12.43 12.56 12.28 12.52 375,114 +0.17(+1.36%)
Jan 18, 2024 12.21 12.38 12.10 12.36 359,773 +0.18(+1.46%)
Jan 17, 2024 11.94 12.20 11.94 12.18 377,071 +0.04(+0.33%)
Jan 16, 2024 12.16 12.19 11.96 12.14 625,906 +0.23(+1.90%)
Jan 12, 2024 11.98 12.06 11.79 11.91 257,373 +0.08(+0.67%)
Jan 11, 2024 11.48 11.84 11.42 11.83 1,602,122 +0.40(+3.54%)
Jan 10, 2024 11.50 11.57 11.41 11.43 315,507 -0.08(-0.69%)
Jan 09, 2024 11.58 11.61 11.50 11.51 169,192 -0.23(-1.93%)
Jan 08, 2024 11.54 11.74 11.52 11.73 146,667 +0.22(+1.89%)
Jan 05, 2024 11.55 11.72 11.47 11.52 197,889 -0.15(-1.27%)
Jan 04, 2024 11.83 11.85 11.66 11.66 196,643 -0.13(-1.09%)
Jan 03, 2024 11.89 11.89 11.75 11.79 249,764 -0.19(-1.57%)
Jan 02, 2024 12.06 12.16 11.94 11.98 302,947 -0.11(-0.90%)
Dec 29, 2023 12.30 12.30 12.09 12.09 299,889 -0.18(-1.44%)
Dec 28, 2023 12.14 12.28 12.09 12.27 205,722 +0.06(+0.48%)
Dec 27, 2023 12.15 12.24 12.06 12.21 260,027 +0.04(+0.32%)
Dec 26, 2023 12.05 12.19 12.02 12.17 198,869 +0.13(+1.06%)
Dec 22, 2023 12.16 12.22 12.04 12.04 269,873 -0.02(-0.16%)
Dec 21, 2023 12.12 12.16 11.93 12.06 327,420 +0.06(+0.49%)
Dec 20, 2023 12.27 12.42 12.00 12.00 612,896 -0.24(-1.93%)
Dec 19, 2023 12.13 12.26 12.07 12.24 618,816 +0.20(+1.63%)
Dec 18, 2023 12.13 12.13 11.93 12.04 560,933 -0.09(-0.73%)
Dec 15, 2023 12.14 12.15 12.02 12.13 1,272,197 -0.03(-0.24%)
Dec 14, 2023 12.07 12.17 11.96 12.16 482,520 +0.27(+2.23%)
Dec 13, 2023 11.45 11.94 11.37 11.89 456,969 +0.44(+3.87%)
Dec 12, 2023 11.46 11.58 11.36 11.45 352,923 +0.01(+0.09%)
Dec 11, 2023 11.37 11.49 11.29 11.44 325,973 +0.09(+0.78%)
Dec 08, 2023 11.19 11.35 11.15 11.35 276,871 +0.11(+0.96%)
Dec 07, 2023 11.08 11.29 11.05 11.24 279,464 +0.16(+1.42%)
Dec 06, 2023 11.15 11.28 11.07 11.09 334,076 -0.05(-0.44%)
Dec 05, 2023 11.14 11.19 11.10 11.13 316,363 -0.07(-0.61%)
Dec 04, 2023 10.93 11.21 10.93 11.20 333,464 +0.20(+1.79%)
Dec 01, 2023 10.66 11.03 10.64 11.01 467,470 +0.27(+2.47%)
Nov 30, 2023 10.75 10.93 10.69 10.74 3,356,411 +0.06(+0.55%)
Nov 29, 2023 10.91 10.98 10.67 10.68 326,841 -0.11(-1.00%)
Nov 28, 2023 10.86 10.90 10.76 10.79 298,390 -0.05(-0.45%)
Nov 27, 2023 10.90 11.00 10.84 10.84 414,447 -0.09(-0.81%)
Nov 24, 2023 10.88 10.95 10.81 10.93 223,570 +0.08(+0.72%)
Nov 22, 2023 10.83 10.91 10.80 10.85 331,924 +0.12(+1.10%)
Nov 21, 2023 10.70 10.79 10.67 10.73 364,342 -0.02(-0.18%)
Nov 20, 2023 10.74 10.84 10.66 10.75 245,169 +0.00(+0.00%)
Nov 17, 2023 10.82 10.84 10.75 10.75 388,450 +0.02(+0.18%)
Nov 16, 2023 10.85 10.90 10.71 10.73 340,833 -0.08(-0.73%)
Nov 15, 2023 10.79 10.92 10.72 10.81 561,748 +0.05(+0.46%)
Nov 14, 2023 10.63 10.84 10.62 10.76 309,907 +0.48(+4.67%)
Nov 13, 2023 10.10 10.30 10.06 10.28 333,692 +0.13(+1.25%)
Nov 10, 2023 10.17 10.18 10.05 10.15 332,818 +0.07(+0.68%)
Nov 09, 2023 10.16 10.21 10.02 10.08 319,899 -0.05(-0.48%)
Nov 08, 2023 10.18 10.22 10.08 10.13 158,855 -0.05(-0.48%)
Nov 07, 2023 10.50 10.50 10.14 10.18 243,876 -0.30(-2.90%)
Nov 06, 2023 10.68 10.68 10.43 10.49 391,860 -0.19(-1.74%)
Nov 03, 2023 10.44 10.73 10.39 10.67 646,512 +0.39(+3.81%)
Nov 02, 2023 9.947 10.36 9.928 10.28 543,184 +0.55(+5.64%)
Nov 01, 2023 9.643 9.761 9.281 9.732 367,269 +0.02(+0.20%)
Oct 31, 2023 9.527 9.722 9.463 9.712 276,544 +0.25(+2.68%)
Oct 30, 2023 9.390 9.477 9.322 9.458 304,533 +0.17(+1.79%)
Oct 27, 2023 9.761 9.771 9.263 9.292 448,180 -0.43(-4.42%)
Oct 26, 2023 9.107 10.06 9.097 9.722 1,984,679 +0.67(+7.44%)
Oct 25, 2023 8.980 9.078 8.960 9.048 194,126 -0.05(-0.54%)
Oct 24, 2023 9.126 9.165 9.058 9.097 233,322 +0.08(+0.87%)
Oct 23, 2023 9.078 9.205 9.019 9.019 365,552 -0.15(-1.60%)
Oct 20, 2023 9.458 9.536 9.165 9.165 283,902 -0.25(-2.69%)
Oct 19, 2023 9.507 9.649 9.419 9.419 432,542 -0.15(-1.53%)
Oct 18, 2023 9.673 9.692 9.546 9.566 183,273 -0.19(-1.90%)
Oct 17, 2023 9.575 9.868 9.575 9.751 339,522 +0.13(+1.32%)
Oct 16, 2023 9.507 9.624 9.439 9.624 326,078 +0.20(+2.18%)
Oct 13, 2023 9.487 9.487 9.317 9.419 275,245 -0.03(-0.31%)
Oct 12, 2023 9.527 9.527 9.361 9.448 284,506 -0.09(-0.92%)
Oct 11, 2023 9.322 9.546 9.322 9.536 184,329 +0.25(+2.73%)
Oct 10, 2023 9.224 9.351 9.224 9.283 182,412 +0.06(+0.63%)
Oct 09, 2023 9.058 9.283 9.058 9.224 142,421 +0.13(+1.39%)
Oct 06, 2023 9.078 9.195 8.999 9.097 219,091 -0.03(-0.32%)
Oct 05, 2023 8.980 9.146 8.980 9.126 313,677 +0.16(+1.74%)
Oct 04, 2023 8.970 9.078 8.868 8.970 336,185 +0.01(+0.11%)
Oct 03, 2023 9.107 9.117 8.853 8.960 346,121 -0.17(-1.82%)
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.