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 (%)
Apr 30, 2020 5.728 5.728 5.384 5.548 499,830 -0.19(-3.28%)
Apr 29, 2020 5.073 5.896 5.073 5.736 838,325 +0.65(+12.70%)
Apr 28, 2020 4.967 5.114 4.926 5.090 531,832 +0.33(+6.87%)
Apr 27, 2020 4.370 4.804 4.361 4.762 415,643 +0.43(+9.81%)
Apr 24, 2020 4.468 4.525 4.263 4.337 373,473 -0.07(-1.67%)
Apr 23, 2020 4.410 4.615 4.370 4.410 377,202 -0.02(-0.37%)
Apr 22, 2020 4.607 4.607 4.337 4.427 346,890 -0.07(-1.64%)
Apr 21, 2020 4.419 4.517 4.304 4.500 454,611 +0.07(+1.66%)
Apr 20, 2020 4.705 4.738 4.345 4.427 480,457 -0.36(-7.52%)
Apr 17, 2020 4.762 5.040 4.746 4.787 442,155 +0.21(+4.65%)
Apr 16, 2020 4.991 5.057 4.541 4.574 521,951 -0.44(-8.81%)
Apr 15, 2020 5.343 5.367 4.959 5.016 663,494 -0.16(-3.16%)
Apr 14, 2020 5.384 5.441 4.934 5.180 491,168 -0.02(-0.31%)
Apr 13, 2020 5.229 5.384 5.057 5.196 485,174 +0.03(+0.63%)
Apr 09, 2020 4.942 5.221 4.842 5.163 547,500 +0.44(+9.36%)
Apr 08, 2020 4.419 4.721 4.251 4.721 654,694 +0.38(+8.66%)
Apr 07, 2020 4.255 4.770 4.230 4.345 793,282 +0.21(+5.15%)
Apr 06, 2020 4.427 4.644 4.018 4.132 558,283 -0.16(-3.72%)
Apr 03, 2020 4.714 4.788 3.991 4.292 825,501 -0.51(-10.66%)
Apr 02, 2020 4.739 4.969 4.682 4.804 470,551 +0.09(+1.90%)
Apr 01, 2020 4.658 4.784 4.487 4.714 590,778 -0.33(-6.45%)
Mar 31, 2020 4.820 5.088 4.731 5.040 558,635 +0.21(+4.38%)
Mar 30, 2020 4.999 5.023 4.674 4.828 573,264 -0.20(-3.88%)
Mar 27, 2020 5.357 5.503 4.983 5.023 480,906 -0.53(-9.52%)
Mar 26, 2020 4.999 5.763 4.983 5.552 626,879 +0.60(+12.15%)
Mar 25, 2020 5.096 5.397 4.763 4.950 818,688 -0.36(-6.74%)
Mar 24, 2020 5.015 5.422 4.918 5.308 582,393 +0.47(+9.75%)
Mar 23, 2020 4.958 4.958 4.560 4.836 591,291 -0.15(-2.94%)
Mar 20, 2020 5.137 5.552 4.934 4.983 785,887 -0.12(-2.39%)
Mar 19, 2020 5.365 5.592 4.617 5.105 985,488 -0.36(-6.55%)
Mar 18, 2020 6.462 6.584 5.080 5.462 799,739 -1.51(-21.68%)
Mar 17, 2020 6.633 7.015 6.019 6.974 762,645 +0.44(+6.72%)
Mar 16, 2020 7.129 7.153 6.486 6.535 769,314 -1.52(-18.87%)
Mar 13, 2020 7.568 8.055 7.177 8.055 854,535 +0.93(+13.00%)
Mar 12, 2020 8.413 8.413 7.120 7.129 1,050,843 -1.62(-18.49%)
Mar 11, 2020 9.356 9.377 8.689 8.746 500,294 -0.80(-8.35%)
Mar 10, 2020 9.209 9.551 9.092 9.543 666,536 +0.46(+5.10%)
Mar 09, 2020 9.860 9.860 9.071 9.079 606,632 -1.24(-12.05%)
Mar 06, 2020 10.25 10.34 9.965 10.32 327,248 -0.11(-1.01%)
Mar 05, 2020 10.56 10.65 10.24 10.43 459,026 -0.26(-2.43%)
Mar 04, 2020 10.48 10.69 10.41 10.69 462,663 +0.37(+3.62%)
Mar 03, 2020 10.34 10.65 10.23 10.31 563,626 +0.20(+1.93%)
Mar 02, 2020 9.876 10.16 9.843 10.12 472,507 +0.21(+2.09%)
Feb 28, 2020 9.727 10.04 9.566 9.913 996,458 -0.19(-1.91%)
Feb 27, 2020 10.36 10.65 9.961 10.11 587,026 -0.27(-2.64%)
Feb 26, 2020 10.48 10.62 10.34 10.38 262,684 -0.06(-0.62%)
Feb 25, 2020 10.76 10.78 10.43 10.44 388,181 -0.30(-2.78%)
Feb 24, 2020 10.89 10.95 10.74 10.74 409,474 -0.27(-2.42%)
Feb 21, 2020 10.99 11.08 10.96 11.01 434,315 +0.02(+0.22%)
Feb 20, 2020 10.86 11.00 10.85 10.99 224,950 +0.14(+1.26%)
Feb 19, 2020 10.99 11.00 10.83 10.85 217,895 -0.10(-0.88%)
Feb 18, 2020 10.93 10.99 10.82 10.95 189,201 +0.05(+0.44%)
Feb 14, 2020 10.94 11.00 10.86 10.90 301,280 -0.02(-0.15%)
Feb 13, 2020 10.84 10.93 10.78 10.91 184,331 +0.06(+0.52%)
Feb 12, 2020 10.89 10.91 10.77 10.86 196,234 +0.02(+0.22%)
Feb 11, 2020 10.82 10.93 10.79 10.83 160,081 +0.04(+0.37%)
Feb 10, 2020 10.81 10.83 10.74 10.79 187,447 -0.01(-0.08%)
Feb 07, 2020 10.84 10.86 10.76 10.80 141,217 -0.04(-0.37%)
Feb 06, 2020 10.83 10.91 10.82 10.84 181,382 +0.02(+0.15%)
Feb 05, 2020 10.66 10.88 10.62 10.82 227,706 +0.18(+1.67%)
Feb 04, 2020 10.57 10.75 10.57 10.65 206,439 +0.08(+0.76%)
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.