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

Whitestone REIT (NY: WSR )

12.34 +0.09 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2022 12.02 12.22 11.94 11.99 400,961 +0.06(+0.53%)
Mar 30, 2022 12.22 12.25 11.92 11.92 392,823 -0.33(-2.66%)
Mar 29, 2022 11.95 12.26 11.94 12.25 510,950 +0.35(+2.97%)
Mar 28, 2022 11.83 11.92 11.74 11.90 632,121 +0.05(+0.46%)
Mar 25, 2022 11.85 11.87 11.74 11.84 363,594 +0.08(+0.69%)
Mar 24, 2022 11.76 11.86 11.66 11.76 226,570 +0.01(+0.08%)
Mar 23, 2022 11.90 11.96 11.75 11.75 289,650 -0.19(-1.59%)
Mar 22, 2022 11.76 11.94 11.73 11.94 354,019 +0.28(+2.41%)
Mar 21, 2022 11.98 12.07 11.64 11.66 329,956 -0.33(-2.72%)
Mar 18, 2022 11.59 11.99 11.48 11.99 785,260 +0.43(+3.68%)
Mar 17, 2022 11.55 11.65 11.52 11.56 345,667 -0.05(-0.39%)
Mar 16, 2022 11.66 11.75 11.46 11.61 493,734 +0.03(+0.23%)
Mar 15, 2022 11.59 11.68 11.44 11.58 489,063 +0.01(+0.08%)
Mar 14, 2022 11.80 11.86 11.51 11.57 546,687 -0.15(-1.31%)
Mar 11, 2022 11.80 11.92 11.71 11.73 288,194 -0.04(-0.31%)
Mar 10, 2022 11.75 11.86 11.61 11.76 507,429 -0.04(-0.31%)
Mar 09, 2022 12.04 12.13 11.77 11.80 426,844 -0.20(-1.66%)
Mar 08, 2022 11.77 12.11 11.68 12.00 518,071 +0.26(+2.24%)
Mar 07, 2022 12.02 12.23 11.71 11.73 671,690 -0.31(-2.55%)
Mar 04, 2022 11.48 12.04 11.44 12.04 1,173,640 +0.37(+3.18%)
Mar 03, 2022 11.34 11.76 11.34 11.67 988,483 +0.43(+3.78%)
Mar 02, 2022 10.79 11.34 10.60 11.25 737,344 +0.48(+4.45%)
Mar 01, 2022 10.59 10.81 10.42 10.77 840,838 +0.14(+1.33%)
Feb 28, 2022 10.70 10.85 10.50 10.63 654,842 -0.23(-2.16%)
Feb 25, 2022 10.64 10.91 10.69 10.86 564,733 +0.26(+2.47%)
Feb 24, 2022 10.56 10.63 10.28 10.60 977,739 -0.14(-1.34%)
Feb 23, 2022 10.83 11.09 10.72 10.74 1,092,218 -0.06(-0.58%)
Feb 22, 2022 10.82 10.87 10.63 10.81 1,165,156 -0.07(-0.66%)
Feb 18, 2022 10.88 0 +0.22(+2.03%)
Feb 17, 2022 10.60 10.72 10.43 10.66 805,358 -0.01(-0.09%)
Feb 16, 2022 10.27 10.73 10.25 10.67 874,269 +0.46(+4.51%)
Feb 15, 2022 10.14 10.37 10.11 10.21 699,437 +0.08(+0.80%)
Feb 14, 2022 9.345 10.30 9.327 10.13 2,236,005 +0.88(+9.56%)
Feb 11, 2022 9.110 9.264 9.052 9.246 647,324 +0.19(+2.09%)
Feb 10, 2022 9.056 9.232 9.002 9.056 414,617 -0.09(-0.99%)
Feb 09, 2022 9.137 9.210 9.079 9.146 289,095 +0.08(+0.90%)
Feb 08, 2022 9.070 9.146 8.989 9.065 404,266 +0.00(+0.00%)
Feb 07, 2022 9.056 9.151 9.047 9.065 319,998 +0.01(+0.10%)
Feb 04, 2022 9.074 9.146 8.876 9.056 476,031 -0.09(-0.99%)
Feb 03, 2022 9.201 9.146 388,326 -0.11(-1.17%)
Feb 02, 2022 9.083 9.264 9.083 9.255 448,761 +0.17(+1.89%)
Feb 01, 2022 9.183 9.237 9.011 9.083 428,023 -0.09(-1.02%)
Jan 31, 2022 9.042 9.222 9.177 615,324 +0.14(+1.59%)
Jan 28, 2022 8.917 9.033 8.757 9.033 631,697 +0.05(+0.60%)
Jan 27, 2022 9.105 9.249 8.971 8.980 793,610 -0.09(-0.99%)
Jan 26, 2022 9.519 9.681 9.051 9.069 885,732 -0.39(-4.09%)
Jan 25, 2022 9.213 9.505 9.078 9.456 1,104,904 +0.15(+1.64%)
Jan 24, 2022 9.204 9.339 8.811 9.303 2,004,606 +0.04(+0.39%)
Jan 21, 2022 9.150 9.321 8.989 9.267 1,170,334 +0.04(+0.49%)
Jan 20, 2022 9.051 9.290 9.006 9.222 1,065,587 +0.13(+1.38%)
Jan 19, 2022 9.015 9.200 8.899 9.096 774,539 +0.05(+0.60%)
Jan 18, 2022 9.150 9.159 9.006 9.042 269,086 -0.11(-1.18%)
Jan 14, 2022 9.150 0 -0.11(-1.17%)
Jan 13, 2022 9.078 9.348 9.024 9.258 411,798 +0.24(+2.69%)
Jan 12, 2022 9.042 9.087 8.962 9.015 329,009 -0.03(-0.30%)
Jan 11, 2022 9.141 9.195 8.953 9.042 465,143 -0.10(-1.08%)
Jan 10, 2022 9.240 9.308 9.105 9.141 407,700 -0.09(-0.97%)
Jan 07, 2022 9.312 9.438 9.231 9.231 430,138 -0.09(-0.96%)
Jan 06, 2022 9.033 9.321 9.024 9.321 593,288 +0.31(+3.39%)
Jan 05, 2022 9.204 9.285 8.980 9.015 464,637 -0.16(-1.76%)
Jan 04, 2022 9.159 9.258 9.132 9.177 450,755 +0.05(+0.59%)
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.