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

Whitestone REIT (NY: WSR )

13.05 -0.10 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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, 2021 8.746 8.790 8.509 8.605 626,343 -0.11(-1.21%)
Sep 29, 2021 8.720 8.772 8.597 8.711 391,720 +0.04(+0.51%)
Sep 28, 2021 8.790 8.860 8.658 8.667 475,800 -0.14(-1.60%)
Sep 27, 2021 8.799 8.988 8.781 8.808 443,331 +0.04(+0.50%)
Sep 24, 2021 8.948 9.019 8.764 8.764 359,350 -0.24(-2.64%)
Sep 23, 2021 8.896 9.023 8.869 9.001 600,968 +0.12(+1.39%)
Sep 22, 2021 8.808 8.962 8.808 8.878 693,201 +0.11(+1.20%)
Sep 21, 2021 8.799 8.887 8.737 8.772 632,052 +0.04(+0.40%)
Sep 20, 2021 8.579 8.790 8.517 8.737 953,841 +0.06(+0.71%)
Sep 17, 2021 8.799 8.909 8.676 8.676 2,432,758 -0.05(-0.60%)
Sep 16, 2021 8.728 8.759 8.588 8.728 700,658 +0.04(+0.51%)
Sep 15, 2021 8.614 8.737 8.588 8.684 954,717 +0.08(+0.92%)
Sep 14, 2021 8.676 8.711 8.513 8.605 666,705 +0.01(+0.10%)
Sep 13, 2021 8.526 8.746 8.315 8.597 1,056,222 +0.09(+1.03%)
Sep 10, 2021 8.676 8.711 8.482 8.509 905,681 -0.11(-1.33%)
Sep 09, 2021 8.667 8.720 8.597 8.623 630,495 -0.08(-0.91%)
Sep 08, 2021 8.544 8.702 8.517 8.702 532,227 +0.11(+1.33%)
Sep 07, 2021 8.623 8.733 8.517 8.588 508,460 -0.05(-0.61%)
Sep 03, 2021 8.649 8.649 8.482 8.640 545,866 -0.04(-0.41%)
Sep 02, 2021 8.667 8.728 8.588 8.676 624,478 -0.03(-0.30%)
Sep 01, 2021 8.720 8.790 8.579 8.702 511,153 +0.10(+1.19%)
Aug 31, 2021 8.548 8.644 8.473 8.600 626,541 +0.05(+0.62%)
Aug 30, 2021 8.767 8.767 8.469 8.548 530,437 -0.25(-2.89%)
Aug 27, 2021 8.591 8.802 8.578 8.802 796,288 +0.30(+3.51%)
Aug 26, 2021 8.574 8.618 8.451 8.504 451,422 -0.08(-0.92%)
Aug 25, 2021 8.451 8.635 8.346 8.583 460,285 +0.15(+1.77%)
Aug 24, 2021 8.407 8.460 8.311 8.434 336,569 +0.06(+0.73%)
Aug 23, 2021 8.460 8.539 8.306 8.372 446,372 -0.04(-0.52%)
Aug 20, 2021 8.127 8.451 8.100 8.416 523,377 +0.25(+3.00%)
Aug 19, 2021 8.171 8.257 8.039 8.171 506,647 -0.12(-1.48%)
Aug 18, 2021 8.276 8.434 8.206 8.293 537,650 -0.04(-0.53%)
Aug 17, 2021 8.451 8.451 8.109 8.337 803,980 -0.15(-1.76%)
Aug 16, 2021 8.311 8.539 8.179 8.486 1,096,266 +0.23(+2.76%)
Aug 13, 2021 8.109 8.293 8.065 8.258 383,823 +0.14(+1.73%)
Aug 12, 2021 8.048 8.127 7.995 8.118 375,775 +0.06(+0.76%)
Aug 11, 2021 8.092 8.135 7.930 8.057 523,454 -0.04(-0.54%)
Aug 10, 2021 8.144 8.188 8.030 8.100 282,479 -0.03(-0.32%)
Aug 09, 2021 8.179 8.179 7.960 8.127 641,535 -0.04(-0.54%)
Aug 06, 2021 8.206 8.320 8.092 8.171 361,184 -0.06(-0.75%)
Aug 05, 2021 7.881 8.276 7.833 8.232 630,793 +0.50(+6.46%)
Aug 04, 2021 7.723 7.837 7.583 7.732 687,879 -0.01(-0.11%)
Aug 03, 2021 7.680 7.741 7.478 7.741 620,349 +0.12(+1.61%)
Aug 02, 2021 7.829 7.975 7.592 7.618 655,939 -0.11(-1.41%)
Jul 30, 2021 7.596 7.806 7.579 7.727 1,107,577 +0.12(+1.61%)
Jul 29, 2021 7.718 7.788 7.587 7.605 483,744 +0.04(+0.58%)
Jul 28, 2021 7.605 7.657 7.448 7.561 690,515 +0.03(+0.35%)
Jul 27, 2021 7.509 7.548 7.378 7.535 520,848 +0.01(+0.12%)
Jul 26, 2021 7.072 7.553 7.072 7.526 1,253,047 +0.45(+6.42%)
Jul 23, 2021 7.055 7.098 6.976 7.072 160,763 +0.05(+0.75%)
Jul 22, 2021 7.116 7.116 6.954 7.020 329,971 -0.10(-1.47%)
Jul 21, 2021 7.072 7.195 7.072 7.125 262,904 +0.13(+1.87%)
Jul 20, 2021 6.749 7.107 6.723 6.994 533,924 +0.28(+4.16%)
Jul 19, 2021 6.854 6.871 6.601 6.714 922,345 -0.24(-3.39%)
Jul 16, 2021 7.055 7.072 6.906 6.950 416,304 -0.04(-0.62%)
Jul 15, 2021 6.985 7.037 6.941 6.994 347,382 +0.01(+0.12%)
Jul 14, 2021 7.011 7.072 6.920 6.985 480,153 +0.03(+0.38%)
Jul 13, 2021 7.098 7.107 6.928 6.959 531,587 -0.17(-2.33%)
Jul 12, 2021 7.046 7.151 6.998 7.125 489,054 +0.04(+0.62%)
Jul 09, 2021 6.837 7.090 6.819 7.081 672,150 +0.35(+5.19%)
Jul 08, 2021 6.802 6.898 6.679 6.732 624,837 -0.17(-2.53%)
Jul 07, 2021 6.941 6.994 6.845 6.906 405,537 -0.07(-1.00%)
Jul 06, 2021 7.081 7.081 6.775 6.976 925,462 -0.08(-1.11%)
Jul 02, 2021 7.186 7.273 7.037 7.055 384,098 -0.13(-1.82%)
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.