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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 8.597 8.749 8.574 8.749 458,959 +0.21(+2.45%)
Mar 30, 2023 8.645 8.678 8.464 8.540 618,627 -0.07(-0.77%)
Mar 29, 2023 8.455 8.635 8.455 8.607 418,825 +0.20(+2.38%)
Mar 28, 2023 8.350 8.426 8.303 8.407 412,677 -0.01(-0.11%)
Mar 27, 2023 8.407 8.474 8.303 8.417 364,593 +0.08(+0.91%)
Mar 24, 2023 7.951 8.341 7.903 8.341 373,333 +0.29(+3.54%)
Mar 23, 2023 8.160 8.231 7.974 8.055 422,304 -0.09(-1.05%)
Mar 22, 2023 8.303 8.341 8.131 8.141 659,825 -0.19(-2.28%)
Mar 21, 2023 8.188 8.393 8.174 8.331 563,054 +0.24(+2.94%)
Mar 20, 2023 8.122 8.245 8.017 8.093 420,425 +0.05(+0.59%)
Mar 17, 2023 8.312 8.312 7.993 8.046 1,002,917 -0.33(-3.97%)
Mar 16, 2023 8.483 8.540 8.236 8.379 326,510 -0.24(-2.76%)
Mar 15, 2023 8.607 8.654 8.445 8.616 419,996 -0.17(-1.95%)
Mar 14, 2023 8.673 8.892 8.635 8.788 650,917 +0.33(+3.94%)
Mar 13, 2023 8.341 8.536 8.303 8.455 483,791 +0.00(+0.00%)
Mar 10, 2023 8.778 8.778 8.360 8.455 648,351 -0.34(-3.89%)
Mar 09, 2023 9.082 9.082 8.797 8.797 411,865 -0.27(-2.94%)
Mar 08, 2023 9.044 9.139 9.006 9.063 456,376 +0.01(+0.11%)
Mar 07, 2023 9.187 9.216 8.978 9.054 410,346 -0.08(-0.83%)
Mar 06, 2023 9.092 9.158 8.892 9.130 1,055,902 +0.06(+0.63%)
Mar 03, 2023 8.940 9.277 8.797 9.073 4,435,951 +0.18(+2.03%)
Mar 02, 2023 8.845 8.959 8.845 8.892 418,483 -0.02(-0.21%)
Mar 01, 2023 8.940 9.035 8.521 8.911 566,293 -0.04(-0.43%)
Feb 28, 2023 9.091 9.157 8.949 8.949 816,243 -0.04(-0.42%)
Feb 27, 2023 9.034 9.158 8.949 8.987 1,080,291 +0.01(+0.11%)
Feb 24, 2023 9.233 9.242 8.760 8.978 1,968,525 -0.35(-3.76%)
Feb 23, 2023 9.319 9.394 9.205 9.328 140,146 +0.05(+0.51%)
Feb 22, 2023 9.300 9.423 9.238 9.281 343,425 +0.01(+0.10%)
Feb 21, 2023 9.565 9.589 9.257 9.271 210,958 -0.33(-3.45%)
Feb 17, 2023 9.688 9.688 9.541 9.603 185,366 -0.04(-0.39%)
Feb 16, 2023 9.555 9.702 9.508 9.641 171,577 -0.02(-0.20%)
Feb 15, 2023 9.565 9.683 9.527 9.659 172,904 +0.07(+0.69%)
Feb 14, 2023 9.697 9.745 9.593 9.593 139,655 -0.13(-1.36%)
Feb 13, 2023 9.716 9.783 9.688 9.726 131,760 +0.02(+0.20%)
Feb 10, 2023 9.603 9.749 9.603 9.707 164,319 +0.10(+1.08%)
Feb 09, 2023 9.820 9.839 9.603 9.603 174,049 -0.15(-1.55%)
Feb 08, 2023 9.650 9.773 9.631 9.754 206,100 +0.05(+0.49%)
Feb 07, 2023 9.659 9.830 9.612 9.707 204,833 -0.01(-0.10%)
Feb 06, 2023 9.764 9.792 9.609 9.716 116,920 -0.09(-0.87%)
Feb 03, 2023 9.877 9.877 9.754 9.802 184,707 -0.14(-1.43%)
Feb 02, 2023 9.887 10.05 9.820 9.944 178,524 +0.09(+0.96%)
Feb 01, 2023 9.820 9.963 9.716 9.849 230,779 +0.03(+0.29%)
Jan 31, 2023 9.594 9.853 9.585 9.820 286,402 +0.26(+2.76%)
Jan 30, 2023 9.688 9.735 9.528 9.556 193,501 -0.13(-1.36%)
Jan 27, 2023 9.660 9.726 9.603 9.688 169,152 +0.06(+0.59%)
Jan 26, 2023 9.585 9.655 9.566 9.632 108,714 +0.07(+0.69%)
Jan 25, 2023 9.537 9.566 9.443 9.566 172,529 +0.02(+0.20%)
Jan 24, 2023 9.603 9.632 9.528 9.547 130,004 -0.08(-0.78%)
Jan 23, 2023 9.500 9.651 9.424 9.622 217,656 +0.14(+1.49%)
Jan 20, 2023 9.490 9.509 9.349 9.481 216,107 +0.04(+0.40%)
Jan 19, 2023 9.471 9.519 9.405 9.443 165,100 -0.05(-0.50%)
Jan 18, 2023 9.754 9.754 9.448 9.490 210,738 -0.15(-1.57%)
Jan 17, 2023 9.717 9.830 9.641 9.641 222,268 -0.08(-0.87%)
Jan 13, 2023 9.707 9.745 9.660 9.726 182,887 -0.01(-0.10%)
Jan 12, 2023 9.556 9.767 9.519 9.736 221,151 +0.25(+2.69%)
Jan 11, 2023 9.320 9.486 9.283 9.481 219,524 +0.24(+2.55%)
Jan 10, 2023 9.311 9.339 9.231 9.245 213,295 -0.08(-0.81%)
Jan 09, 2023 9.349 9.424 9.292 9.320 229,062 -0.04(-0.40%)
Jan 06, 2023 9.302 9.396 9.302 9.358 169,010 +0.17(+1.85%)
Jan 05, 2023 9.273 9.273 9.113 9.188 177,973 -0.09(-1.02%)
Jan 04, 2023 9.217 9.410 9.174 9.283 231,266 +0.17(+1.86%)
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.