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

Whitestone REIT (NY: WSR )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2020 5.079 5.196 4.937 4.987 304,999 -0.12(-2.30%)
Oct 29, 2020 5.020 5.163 4.912 5.104 447,874 +0.08(+1.50%)
Oct 28, 2020 5.045 5.163 5.029 5.029 482,319 -0.14(-2.75%)
Oct 27, 2020 5.313 5.422 5.137 5.171 259,841 -0.12(-2.22%)
Oct 26, 2020 5.280 5.305 5.146 5.288 228,093 -0.08(-1.40%)
Oct 23, 2020 5.221 5.372 5.204 5.363 221,578 +0.17(+3.22%)
Oct 22, 2020 5.087 5.204 5.054 5.196 175,962 +0.08(+1.64%)
Oct 21, 2020 5.096 5.137 5.045 5.112 169,394 -0.02(-0.33%)
Oct 20, 2020 5.062 5.171 5.037 5.129 264,130 +0.11(+2.17%)
Oct 19, 2020 5.079 5.104 5.020 5.020 381,096 -0.05(-0.99%)
Oct 16, 2020 5.163 5.163 5.029 5.071 233,769 -0.10(-1.94%)
Oct 15, 2020 5.045 5.213 5.029 5.171 232,572 +0.13(+2.49%)
Oct 14, 2020 5.087 5.146 5.045 5.045 202,365 -0.06(-1.15%)
Oct 13, 2020 5.213 5.221 5.087 5.104 218,624 -0.17(-3.17%)
Oct 12, 2020 5.196 5.305 5.137 5.271 208,304 +0.05(+0.96%)
Oct 09, 2020 5.372 5.372 5.171 5.221 210,583 -0.11(-2.04%)
Oct 08, 2020 5.280 5.388 5.244 5.330 195,441 +0.09(+1.76%)
Oct 07, 2020 5.347 5.363 5.154 5.238 270,573 -0.07(-1.26%)
Oct 06, 2020 5.439 5.547 5.280 5.305 358,193 +0.02(+0.32%)
Oct 05, 2020 5.280 5.380 5.196 5.288 247,285 -0.02(-0.39%)
Oct 02, 2020 4.951 5.326 4.951 5.309 400,416 +0.14(+2.74%)
Oct 01, 2020 5.043 5.176 4.951 5.168 304,664 +0.17(+3.50%)
Sep 30, 2020 4.993 5.143 4.935 4.993 336,714 +0.00(+0.00%)
Sep 29, 2020 5.126 5.141 4.893 4.993 307,834 -0.16(-3.07%)
Sep 28, 2020 4.968 5.209 4.935 5.151 421,181 +0.25(+5.09%)
Sep 25, 2020 4.768 4.925 4.764 4.901 314,132 +0.11(+2.26%)
Sep 24, 2020 4.810 4.910 4.677 4.793 383,458 +0.09(+1.95%)
Sep 23, 2020 4.843 4.935 4.677 4.702 482,052 -0.11(-2.25%)
Sep 22, 2020 4.960 5.059 4.793 4.810 404,359 -0.16(-3.18%)
Sep 21, 2020 5.018 5.051 4.847 4.968 608,906 -0.17(-3.24%)
Sep 18, 2020 5.226 5.226 5.018 5.134 1,370,334 -0.07(-1.44%)
Sep 17, 2020 5.168 5.259 5.093 5.209 458,265 -0.06(-1.11%)
Sep 16, 2020 5.217 5.351 5.176 5.267 361,568 +0.08(+1.61%)
Sep 15, 2020 5.151 5.301 5.093 5.184 353,458 +0.08(+1.63%)
Sep 14, 2020 4.926 5.143 4.910 5.101 446,321 +0.19(+3.90%)
Sep 11, 2020 5.134 5.134 4.835 4.910 521,671 -0.17(-3.44%)
Sep 10, 2020 5.143 5.184 5.084 5.084 351,769 -0.05(-0.97%)
Sep 09, 2020 5.226 5.267 5.126 5.134 351,886 -0.05(-0.96%)
Sep 08, 2020 5.426 5.426 5.109 5.184 863,897 -0.32(-5.75%)
Sep 04, 2020 5.500 5.575 5.376 5.500 331,437 +0.05(+0.92%)
Sep 03, 2020 5.467 5.625 5.417 5.450 306,851 -0.02(-0.46%)
Sep 02, 2020 5.309 5.484 5.267 5.475 350,146 +0.13(+2.49%)
Sep 01, 2020 5.317 5.351 5.259 5.342 239,493 -0.01(-0.16%)
Aug 31, 2020 5.517 5.517 5.292 5.351 346,337 -0.13(-2.35%)
Aug 28, 2020 5.463 5.504 5.339 5.480 253,705 +0.08(+1.53%)
Aug 27, 2020 5.389 5.533 5.364 5.397 286,209 +0.05(+0.93%)
Aug 26, 2020 5.463 5.471 5.297 5.347 281,036 -0.13(-2.42%)
Aug 25, 2020 5.587 5.629 5.405 5.480 180,178 -0.11(-1.93%)
Aug 24, 2020 5.297 5.587 5.190 5.587 383,641 +0.31(+5.97%)
Aug 21, 2020 5.389 5.397 5.182 5.273 343,709 -0.12(-2.15%)
Aug 20, 2020 5.306 5.529 5.306 5.389 161,454 +0.05(+0.93%)
Aug 19, 2020 5.513 5.587 5.302 5.339 312,516 -0.14(-2.57%)
Aug 18, 2020 5.687 5.687 5.438 5.480 232,944 -0.21(-3.64%)
Aug 17, 2020 5.670 5.720 5.595 5.687 209,382 +0.02(+0.29%)
Aug 14, 2020 5.612 5.744 5.554 5.670 266,511 +0.02(+0.44%)
Aug 13, 2020 5.794 5.885 5.620 5.645 211,155 -0.22(-3.67%)
Aug 12, 2020 6.001 6.018 5.736 5.860 242,926 -0.04(-0.70%)
Aug 11, 2020 6.042 6.125 5.869 5.902 380,500 +0.00(+0.00%)
Aug 10, 2020 5.670 5.943 5.662 5.902 393,001 +0.31(+5.47%)
Aug 07, 2020 5.273 5.658 5.256 5.595 403,874 +0.29(+5.46%)
Aug 06, 2020 5.413 5.521 5.273 5.306 426,756 -0.28(-5.04%)
Aug 05, 2020 5.546 5.604 5.422 5.587 263,156 +0.03(+0.60%)
Aug 04, 2020 5.231 5.562 5.231 5.554 380,607 +0.22(+4.03%)
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.