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

Whitestone REIT (NY: WSR )

12.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2020 6.805 6.805 6.805 281,727 +0.14(+2.05%)
Dec 30, 2020 6.702 6.805 6.625 6.668 281,727 -0.01(-0.13%)
Dec 29, 2020 6.745 6.830 6.608 6.677 302,436 -0.05(-0.76%)
Dec 28, 2020 6.830 6.907 6.694 6.728 347,435 -0.02(-0.25%)
Dec 24, 2020 6.694 6.788 6.608 6.745 137,973 +0.08(+1.15%)
Dec 23, 2020 6.702 6.864 6.625 6.668 318,202 +0.02(+0.26%)
Dec 22, 2020 6.753 6.779 6.591 6.651 391,637 -0.03(-0.51%)
Dec 21, 2020 6.651 6.749 6.566 6.685 386,293 -0.05(-0.76%)
Dec 18, 2020 6.856 6.946 6.711 6.736 2,433,268 -0.19(-2.71%)
Dec 17, 2020 6.975 7.010 6.890 6.924 350,455 -0.06(-0.86%)
Dec 16, 2020 7.052 7.121 6.860 6.984 433,558 +0.00(+0.00%)
Dec 15, 2020 6.856 6.993 6.711 6.984 550,525 +0.23(+3.41%)
Dec 14, 2020 6.916 7.061 6.608 6.753 553,191 -0.13(-1.86%)
Dec 11, 2020 7.121 7.138 6.873 6.882 277,117 -0.33(-4.62%)
Dec 10, 2020 7.129 7.249 7.129 7.215 263,816 -0.03(-0.47%)
Dec 09, 2020 7.215 7.257 7.129 7.249 277,540 +0.04(+0.59%)
Dec 08, 2020 7.078 7.249 7.078 7.206 307,230 +0.04(+0.60%)
Dec 07, 2020 7.317 7.402 7.142 7.163 395,359 -0.13(-1.76%)
Dec 04, 2020 6.975 7.291 6.933 7.291 395,296 +0.32(+4.53%)
Dec 03, 2020 6.967 7.086 6.890 6.975 390,803 +0.01(+0.12%)
Dec 02, 2020 6.617 7.001 6.600 6.967 398,340 +0.32(+4.88%)
Dec 01, 2020 6.574 6.796 6.574 6.642 671,510 +0.25(+3.94%)
Nov 30, 2020 6.722 6.782 6.357 6.391 1,544,200 -0.37(-5.53%)
Nov 27, 2020 6.977 6.977 6.680 6.765 318,186 -0.25(-3.52%)
Nov 25, 2020 7.181 7.181 6.926 7.011 321,716 -0.17(-2.37%)
Nov 24, 2020 7.053 7.206 7.011 7.181 337,856 +0.29(+4.19%)
Nov 23, 2020 6.671 6.968 6.646 6.892 361,516 +0.31(+4.78%)
Nov 20, 2020 6.382 6.637 6.306 6.578 349,134 +0.03(+0.52%)
Nov 19, 2020 6.450 6.552 6.314 6.544 348,484 +0.07(+1.05%)
Nov 18, 2020 6.544 6.739 6.459 6.476 414,919 -0.12(-1.80%)
Nov 17, 2020 6.544 6.671 6.314 6.595 326,448 +0.03(+0.52%)
Nov 16, 2020 6.408 6.629 6.365 6.561 452,711 +0.37(+5.90%)
Nov 13, 2020 6.034 6.195 5.966 6.195 525,525 +0.25(+4.29%)
Nov 12, 2020 6.059 6.097 5.838 5.940 473,128 -0.22(-3.59%)
Nov 11, 2020 6.603 6.603 6.008 6.161 429,996 -0.42(-6.45%)
Nov 10, 2020 6.076 6.612 6.051 6.586 736,238 +0.53(+8.70%)
Nov 09, 2020 5.694 6.272 5.651 6.059 1,234,383 +0.83(+15.93%)
Nov 06, 2020 5.473 5.511 5.167 5.226 316,656 -0.22(-4.06%)
Nov 05, 2020 5.269 5.524 5.269 5.447 378,438 +0.19(+3.55%)
Nov 04, 2020 5.388 5.388 5.163 5.260 276,322 -0.20(-3.58%)
Nov 03, 2020 5.252 5.473 5.192 5.456 409,919 +0.31(+5.94%)
Nov 02, 2020 5.116 5.164 5.039 5.150 304,643 +0.11(+2.28%)
Oct 30, 2020 5.128 5.246 4.984 5.035 302,074 -0.12(-2.29%)
Oct 29, 2020 5.069 5.213 4.959 5.153 443,579 +0.08(+1.50%)
Oct 28, 2020 5.094 5.213 5.077 5.077 477,694 -0.14(-2.75%)
Oct 27, 2020 5.365 5.474 5.187 5.221 257,349 -0.12(-2.22%)
Oct 26, 2020 5.331 5.356 5.196 5.339 225,905 -0.08(-1.40%)
Oct 23, 2020 5.272 5.424 5.255 5.415 219,453 +0.17(+3.22%)
Oct 22, 2020 5.137 5.255 5.103 5.246 174,275 +0.08(+1.64%)
Oct 21, 2020 5.145 5.187 5.094 5.162 167,769 -0.02(-0.33%)
Oct 20, 2020 5.111 5.221 5.086 5.179 261,597 +0.11(+2.17%)
Oct 19, 2020 5.128 5.153 5.069 5.069 377,441 -0.05(-0.99%)
Oct 16, 2020 5.213 5.213 5.077 5.120 231,527 -0.10(-1.94%)
Oct 15, 2020 5.094 5.263 5.077 5.221 230,342 +0.13(+2.49%)
Oct 14, 2020 5.137 5.196 5.094 5.094 200,424 -0.06(-1.15%)
Oct 13, 2020 5.263 5.272 5.137 5.153 216,527 -0.17(-3.17%)
Oct 12, 2020 5.246 5.356 5.187 5.322 206,306 +0.05(+0.96%)
Oct 09, 2020 5.424 5.424 5.221 5.272 208,563 -0.11(-2.04%)
Oct 08, 2020 5.331 5.441 5.295 5.382 193,566 +0.09(+1.76%)
Oct 07, 2020 5.398 5.415 5.204 5.289 267,978 -0.07(-1.26%)
Oct 06, 2020 5.491 5.601 5.331 5.356 354,758 +0.02(+0.32%)
Oct 05, 2020 5.331 5.432 5.246 5.339 244,913 -0.02(-0.39%)
Oct 02, 2020 4.999 5.377 4.999 5.360 396,576 +0.14(+2.74%)
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.