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 (%)
Nov 30, 2022 8.811 9.060 8.746 8.987 439,365 +0.14(+1.57%)
Nov 29, 2022 8.682 8.866 8.645 8.848 261,130 +0.25(+2.90%)
Nov 28, 2022 8.682 8.866 8.552 8.599 220,616 -0.09(-1.06%)
Nov 25, 2022 8.663 8.802 8.636 8.691 133,947 +0.11(+1.29%)
Nov 23, 2022 8.682 8.719 8.506 8.580 163,797 -0.13(-1.48%)
Nov 22, 2022 8.728 8.783 8.645 8.709 197,132 +0.05(+0.53%)
Nov 21, 2022 8.645 8.682 8.488 8.663 199,305 -0.02(-0.21%)
Nov 18, 2022 8.663 8.769 8.589 8.682 228,057 +0.25(+2.96%)
Nov 17, 2022 8.368 8.488 8.322 8.432 219,993 -0.01(-0.11%)
Nov 16, 2022 8.497 8.589 8.405 8.442 157,746 -0.13(-1.51%)
Nov 15, 2022 8.534 8.728 8.506 8.571 191,188 +0.09(+1.09%)
Nov 14, 2022 8.543 8.654 8.340 8.479 192,194 -0.16(-1.82%)
Nov 11, 2022 8.663 8.821 8.571 8.636 270,823 -0.06(-0.64%)
Nov 10, 2022 8.626 8.876 8.562 8.691 322,001 +0.38(+4.56%)
Nov 09, 2022 8.340 8.543 8.289 8.312 181,289 -0.16(-1.85%)
Nov 08, 2022 8.506 8.562 8.405 8.469 176,148 +0.02(+0.22%)
Nov 07, 2022 8.599 8.682 8.322 8.451 254,847 -0.12(-1.40%)
Nov 04, 2022 8.257 8.589 8.238 8.571 214,617 +0.42(+5.22%)
Nov 03, 2022 8.229 8.312 7.943 8.146 319,685 -0.13(-1.56%)
Nov 02, 2022 8.543 8.608 8.248 8.275 434,626 -0.37(-4.27%)
Nov 01, 2022 8.774 8.793 8.589 8.645 275,213 -0.01(-0.11%)
Oct 31, 2022 8.691 8.723 8.599 8.654 317,764 -0.06(-0.63%)
Oct 28, 2022 8.516 8.728 8.424 8.709 248,856 +0.25(+2.93%)
Oct 27, 2022 8.452 8.557 8.406 8.461 206,487 +0.08(+0.99%)
Oct 26, 2022 8.387 8.484 8.240 8.378 198,919 +0.07(+0.89%)
Oct 25, 2022 8.029 8.401 7.974 8.305 201,826 +0.30(+3.79%)
Oct 24, 2022 7.992 8.029 7.872 8.001 181,806 +0.06(+0.81%)
Oct 21, 2022 7.845 8.001 7.771 7.937 190,054 +0.15(+1.89%)
Oct 20, 2022 7.826 7.937 7.753 7.790 190,051 -0.05(-0.59%)
Oct 19, 2022 7.918 7.950 7.698 7.836 205,962 -0.24(-2.96%)
Oct 18, 2022 8.047 8.213 7.983 8.075 199,188 +0.14(+1.74%)
Oct 17, 2022 7.826 7.992 7.822 7.937 210,831 +0.23(+2.98%)
Oct 14, 2022 7.992 8.029 7.688 7.707 184,768 -0.20(-2.56%)
Oct 13, 2022 7.569 7.937 7.495 7.909 300,787 +0.24(+3.12%)
Oct 12, 2022 7.808 7.815 7.661 7.670 215,977 -0.13(-1.65%)
Oct 11, 2022 7.532 7.803 7.504 7.799 434,883 +0.24(+3.16%)
Oct 10, 2022 7.679 7.748 7.523 7.560 238,364 -0.11(-1.44%)
Oct 07, 2022 7.753 7.771 7.587 7.670 262,668 -0.12(-1.53%)
Oct 06, 2022 8.038 8.038 7.771 7.790 226,247 -0.24(-2.98%)
Oct 05, 2022 8.176 8.176 7.881 8.029 360,470 -0.20(-2.46%)
Oct 04, 2022 8.019 8.245 8.019 8.231 379,303 +0.19(+2.40%)
Oct 03, 2022 7.854 8.121 7.716 8.038 465,920 +0.29(+3.80%)
Sep 30, 2022 7.798 7.899 7.744 7.744 329,651 +0.02(+0.24%)
Sep 29, 2022 7.917 7.949 7.506 7.725 560,889 -0.28(-3.54%)
Sep 28, 2022 7.908 8.091 7.863 8.009 205,421 +0.14(+1.74%)
Sep 27, 2022 7.872 8.009 7.763 7.872 328,037 +0.02(+0.23%)
Sep 26, 2022 8.256 8.293 7.789 7.853 327,988 -0.48(-5.71%)
Sep 23, 2022 8.320 8.403 8.210 8.329 358,197 -0.14(-1.62%)
Sep 22, 2022 8.549 8.668 8.425 8.467 426,763 -0.13(-1.49%)
Sep 21, 2022 8.842 8.915 8.595 8.595 252,688 -0.26(-2.90%)
Sep 20, 2022 8.805 8.860 8.604 8.851 359,159 -0.11(-1.23%)
Sep 19, 2022 8.924 8.998 8.924 8.961 295,276 -0.04(-0.41%)
Sep 16, 2022 9.016 9.089 8.924 8.998 698,669 -0.05(-0.51%)
Sep 15, 2022 9.098 9.217 9.043 9.043 227,042 -0.09(-1.00%)
Sep 14, 2022 9.089 9.190 9.052 9.135 287,668 +0.00(+0.00%)
Sep 13, 2022 9.208 9.300 9.071 9.135 236,818 -0.22(-2.35%)
Sep 12, 2022 9.309 9.391 9.281 9.355 244,177 +0.06(+0.69%)
Sep 09, 2022 9.016 9.300 8.979 9.290 344,882 +0.37(+4.10%)
Sep 08, 2022 8.979 9.034 8.789 8.924 366,417 -0.08(-0.91%)
Sep 07, 2022 8.860 9.016 8.824 9.007 220,278 +0.08(+0.92%)
Sep 06, 2022 9.117 9.144 8.778 8.924 399,474 -0.15(-1.61%)
Sep 02, 2022 9.107 9.245 9.043 9.071 316,995 +0.00(+0.00%)
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.