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

Whitestone REIT (NY: WSR )

12.46 UNCHANGED
Streaming Delayed 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, 2020 5.041 5.192 4.982 5.041 333,524 +0.00(+0.00%)
Sep 29, 2020 5.175 5.190 4.940 5.041 304,917 -0.16(-3.07%)
Sep 28, 2020 5.015 5.259 4.982 5.200 417,191 +0.25(+5.09%)
Sep 25, 2020 4.814 4.972 4.810 4.948 311,156 +0.11(+2.26%)
Sep 24, 2020 4.856 4.957 4.721 4.839 379,825 +0.09(+1.95%)
Sep 23, 2020 4.889 4.982 4.721 4.747 477,485 -0.11(-2.25%)
Sep 22, 2020 5.007 5.108 4.839 4.856 400,528 -0.16(-3.18%)
Sep 21, 2020 5.066 5.099 4.894 5.015 603,137 -0.17(-3.24%)
Sep 18, 2020 5.276 5.276 5.066 5.183 1,357,351 -0.08(-1.44%)
Sep 17, 2020 5.217 5.309 5.141 5.259 453,924 -0.06(-1.11%)
Sep 16, 2020 5.267 5.402 5.225 5.318 358,142 +0.08(+1.61%)
Sep 15, 2020 5.200 5.351 5.141 5.234 350,109 +0.08(+1.63%)
Sep 14, 2020 4.973 5.192 4.957 5.150 442,093 +0.19(+3.90%)
Sep 11, 2020 5.183 5.183 4.881 4.957 516,729 -0.18(-3.44%)
Sep 10, 2020 5.192 5.234 5.133 5.133 348,436 -0.05(-0.97%)
Sep 09, 2020 5.276 5.318 5.175 5.183 348,552 -0.05(-0.96%)
Sep 08, 2020 5.477 5.477 5.158 5.234 855,712 -0.32(-5.75%)
Sep 04, 2020 5.553 5.629 5.427 5.553 328,297 +0.05(+0.92%)
Sep 03, 2020 5.519 5.679 5.469 5.503 303,944 -0.03(-0.46%)
Sep 02, 2020 5.360 5.536 5.318 5.528 346,828 +0.13(+2.49%)
Sep 01, 2020 5.368 5.402 5.309 5.393 237,224 -0.01(-0.16%)
Aug 31, 2020 5.570 5.570 5.343 5.402 343,056 -0.13(-2.35%)
Aug 28, 2020 5.515 5.557 5.390 5.532 251,301 +0.08(+1.53%)
Aug 27, 2020 5.440 5.586 5.415 5.448 283,497 +0.05(+0.93%)
Aug 26, 2020 5.515 5.524 5.348 5.398 278,373 -0.13(-2.42%)
Aug 25, 2020 5.641 5.682 5.457 5.532 178,471 -0.11(-1.93%)
Aug 24, 2020 5.348 5.641 5.240 5.641 380,006 +0.32(+5.97%)
Aug 21, 2020 5.440 5.448 5.231 5.323 340,453 -0.12(-2.15%)
Aug 20, 2020 5.357 5.582 5.357 5.440 159,924 +0.05(+0.93%)
Aug 19, 2020 5.565 5.641 5.352 5.390 309,555 -0.14(-2.57%)
Aug 18, 2020 5.741 5.741 5.490 5.532 230,737 -0.21(-3.64%)
Aug 17, 2020 5.724 5.774 5.649 5.741 207,398 +0.02(+0.29%)
Aug 14, 2020 5.666 5.799 5.607 5.724 263,985 +0.03(+0.44%)
Aug 13, 2020 5.850 5.941 5.674 5.699 209,154 -0.22(-3.67%)
Aug 12, 2020 6.058 6.075 5.791 5.916 240,624 -0.04(-0.70%)
Aug 11, 2020 6.100 6.184 5.925 5.958 376,895 +0.00(+0.00%)
Aug 10, 2020 5.724 6.000 5.716 5.958 389,277 +0.31(+5.47%)
Aug 07, 2020 5.323 5.712 5.306 5.649 400,047 +0.29(+5.46%)
Aug 06, 2020 5.465 5.574 5.323 5.357 422,712 -0.28(-5.04%)
Aug 05, 2020 5.599 5.657 5.474 5.641 260,662 +0.03(+0.60%)
Aug 04, 2020 5.281 5.616 5.281 5.607 377,000 +0.22(+4.03%)
Aug 03, 2020 5.515 5.515 5.210 5.390 468,729 -0.10(-1.75%)
Jul 31, 2020 5.553 5.585 5.353 5.486 424,316 -0.10(-1.79%)
Jul 30, 2020 5.536 5.656 5.436 5.586 217,297 -0.09(-1.61%)
Jul 29, 2020 5.627 5.677 5.536 5.677 226,313 +0.07(+1.19%)
Jul 28, 2020 5.403 5.652 5.395 5.611 255,214 +0.17(+3.21%)
Jul 27, 2020 5.428 5.444 5.228 5.436 319,053 +0.10(+1.87%)
Jul 24, 2020 5.494 5.561 5.336 5.336 246,385 -0.17(-3.02%)
Jul 23, 2020 5.611 5.611 5.411 5.503 288,374 -0.07(-1.19%)
Jul 22, 2020 5.453 5.611 5.386 5.569 245,872 +0.10(+1.82%)
Jul 21, 2020 5.403 5.528 5.378 5.469 364,529 +0.13(+2.49%)
Jul 20, 2020 5.469 5.503 5.295 5.336 329,904 -0.13(-2.43%)
Jul 17, 2020 5.652 5.652 5.420 5.469 395,322 -0.17(-2.95%)
Jul 16, 2020 5.710 5.714 5.528 5.636 338,840 -0.09(-1.60%)
Jul 15, 2020 5.694 5.802 5.661 5.727 427,254 +0.23(+4.24%)
Jul 14, 2020 5.494 5.636 5.411 5.494 264,787 +0.02(+0.30%)
Jul 13, 2020 5.569 5.644 5.386 5.478 357,526 +0.02(+0.30%)
Jul 10, 2020 5.353 5.544 5.311 5.461 279,709 +0.12(+2.18%)
Jul 09, 2020 5.503 5.553 5.220 5.345 406,445 -0.20(-3.60%)
Jul 08, 2020 5.594 5.644 5.395 5.544 335,785 -0.04(-0.74%)
Jul 07, 2020 5.769 5.769 5.561 5.586 364,997 -0.27(-4.55%)
Jul 06, 2020 6.001 6.026 5.744 5.852 344,637 +0.06(+1.00%)
Jul 02, 2020 6.026 6.134 5.727 5.794 412,767 -0.17(-2.79%)
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.