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 (%)
Sep 30, 2021 8.802 8.846 8.562 8.660 622,395 -0.11(-1.21%)
Sep 29, 2021 8.775 8.828 8.651 8.766 389,252 +0.04(+0.51%)
Sep 28, 2021 8.846 8.917 8.713 8.722 472,802 -0.14(-1.60%)
Sep 27, 2021 8.855 9.045 8.837 8.864 440,537 +0.04(+0.50%)
Sep 24, 2021 9.005 9.076 8.819 8.819 357,086 -0.24(-2.64%)
Sep 23, 2021 8.952 9.080 8.926 9.058 597,180 +0.12(+1.39%)
Sep 22, 2021 8.864 9.018 8.864 8.934 688,832 +0.11(+1.20%)
Sep 21, 2021 8.855 8.943 8.793 8.828 628,069 +0.04(+0.40%)
Sep 20, 2021 8.633 8.846 8.571 8.793 947,830 +0.06(+0.71%)
Sep 17, 2021 8.855 8.965 8.731 8.731 2,417,426 -0.05(-0.60%)
Sep 16, 2021 8.784 8.815 8.642 8.784 696,242 +0.04(+0.51%)
Sep 15, 2021 8.669 8.793 8.642 8.740 948,700 +0.08(+0.92%)
Sep 14, 2021 8.731 8.766 8.567 8.660 662,503 +0.01(+0.10%)
Sep 13, 2021 8.580 8.802 8.368 8.651 1,049,565 +0.09(+1.03%)
Sep 10, 2021 8.731 8.766 8.536 8.562 899,973 -0.12(-1.33%)
Sep 09, 2021 8.722 8.775 8.651 8.678 626,522 -0.08(-0.91%)
Sep 08, 2021 8.598 8.757 8.571 8.757 528,873 +0.12(+1.33%)
Sep 07, 2021 8.678 8.788 8.571 8.642 505,256 -0.05(-0.61%)
Sep 03, 2021 8.704 8.704 8.536 8.695 542,426 -0.04(-0.41%)
Sep 02, 2021 8.722 8.784 8.642 8.731 620,542 -0.03(-0.30%)
Sep 01, 2021 8.775 8.846 8.633 8.757 507,931 +0.10(+1.19%)
Aug 31, 2021 8.602 8.699 8.527 8.655 622,592 +0.05(+0.62%)
Aug 30, 2021 8.822 8.822 8.522 8.602 527,094 -0.26(-2.89%)
Aug 27, 2021 8.646 8.858 8.633 8.858 791,270 +0.30(+3.51%)
Aug 26, 2021 8.628 8.672 8.505 8.558 448,577 -0.08(-0.92%)
Aug 25, 2021 8.505 8.690 8.399 8.637 457,384 +0.15(+1.77%)
Aug 24, 2021 8.461 8.514 8.364 8.487 334,447 +0.06(+0.73%)
Aug 23, 2021 8.514 8.593 8.359 8.425 443,559 -0.04(-0.52%)
Aug 20, 2021 8.178 8.505 8.152 8.469 520,079 +0.25(+3.00%)
Aug 19, 2021 8.222 8.309 8.090 8.222 503,454 -0.12(-1.48%)
Aug 18, 2021 8.328 8.487 8.258 8.346 534,262 -0.04(-0.53%)
Aug 17, 2021 8.505 8.505 8.161 8.390 798,913 -0.15(-1.76%)
Aug 16, 2021 8.364 8.593 8.231 8.540 1,089,357 +0.23(+2.76%)
Aug 13, 2021 8.161 8.346 8.117 8.311 381,404 +0.14(+1.73%)
Aug 12, 2021 8.099 8.178 8.046 8.169 373,407 +0.06(+0.76%)
Aug 11, 2021 8.143 8.187 7.980 8.108 520,155 -0.04(-0.54%)
Aug 10, 2021 8.196 8.240 8.081 8.152 280,699 -0.03(-0.32%)
Aug 09, 2021 8.231 8.231 8.011 8.178 637,492 -0.04(-0.54%)
Aug 06, 2021 8.258 8.372 8.143 8.222 358,908 -0.06(-0.75%)
Aug 05, 2021 7.931 8.328 7.883 8.284 626,818 +0.50(+6.46%)
Aug 04, 2021 7.772 7.887 7.631 7.781 683,543 -0.01(-0.11%)
Aug 03, 2021 7.728 7.790 7.525 7.790 616,440 +0.12(+1.61%)
Aug 02, 2021 7.878 8.025 7.640 7.667 651,805 -0.11(-1.41%)
Jul 30, 2021 7.644 7.855 7.627 7.776 1,100,597 +0.12(+1.61%)
Jul 29, 2021 7.767 7.838 7.636 7.653 480,696 +0.04(+0.58%)
Jul 28, 2021 7.653 7.706 7.495 7.609 686,163 +0.03(+0.35%)
Jul 27, 2021 7.556 7.596 7.425 7.583 517,566 +0.01(+0.12%)
Jul 26, 2021 7.117 7.600 7.117 7.574 1,245,150 +0.46(+6.42%)
Jul 23, 2021 7.100 7.144 7.021 7.117 159,749 +0.05(+0.75%)
Jul 22, 2021 7.161 7.161 6.999 7.064 327,892 -0.11(-1.47%)
Jul 21, 2021 7.117 7.240 7.117 7.170 261,247 +0.13(+1.87%)
Jul 20, 2021 6.792 7.152 6.766 7.038 530,559 +0.28(+4.16%)
Jul 19, 2021 6.897 6.915 6.643 6.757 916,532 -0.24(-3.39%)
Jul 16, 2021 7.100 7.117 6.950 6.994 413,680 -0.04(-0.62%)
Jul 15, 2021 7.029 7.082 6.985 7.038 345,193 +0.01(+0.12%)
Jul 14, 2021 7.056 7.117 6.963 7.029 477,127 +0.03(+0.38%)
Jul 13, 2021 7.144 7.152 6.972 7.003 528,236 -0.17(-2.33%)
Jul 12, 2021 7.091 7.196 7.042 7.170 485,972 +0.04(+0.62%)
Jul 09, 2021 6.880 7.135 6.862 7.126 667,914 +0.35(+5.19%)
Jul 08, 2021 6.845 6.941 6.722 6.774 620,899 -0.18(-2.53%)
Jul 07, 2021 6.985 7.038 6.889 6.950 402,981 -0.07(-1.00%)
Jul 06, 2021 7.126 7.126 6.818 7.021 919,630 -0.08(-1.11%)
Jul 02, 2021 7.231 7.319 7.082 7.100 381,677 -0.13(-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.