Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2022 7.821 7.922 7.766 7.766 328,704 +0.02(+0.24%)
Sep 29, 2022 7.940 7.972 7.527 7.748 559,277 -0.28(-3.54%)
Sep 28, 2022 7.931 8.115 7.885 8.032 204,830 +0.14(+1.74%)
Sep 27, 2022 7.894 8.032 7.785 7.894 327,094 +0.02(+0.23%)
Sep 26, 2022 8.280 8.317 7.812 7.876 327,045 -0.48(-5.71%)
Sep 23, 2022 8.344 8.427 8.234 8.353 357,167 -0.14(-1.62%)
Sep 22, 2022 8.574 8.693 8.450 8.491 425,537 -0.13(-1.49%)
Sep 21, 2022 8.867 8.941 8.620 8.620 251,961 -0.26(-2.90%)
Sep 20, 2022 8.831 8.886 8.629 8.877 358,127 -0.11(-1.23%)
Sep 19, 2022 8.950 9.023 8.950 8.987 294,428 -0.04(-0.41%)
Sep 16, 2022 9.042 9.115 8.950 9.023 696,661 -0.05(-0.51%)
Sep 15, 2022 9.124 9.244 9.069 9.069 226,389 -0.09(-1.00%)
Sep 14, 2022 9.115 9.216 9.079 9.161 286,841 +0.00(+0.00%)
Sep 13, 2022 9.235 9.326 9.097 9.161 236,137 -0.22(-2.35%)
Sep 12, 2022 9.336 9.418 9.308 9.381 243,475 +0.06(+0.69%)
Sep 09, 2022 9.042 9.326 9.005 9.317 343,891 +0.37(+4.10%)
Sep 08, 2022 9.005 9.060 8.815 8.950 365,364 -0.08(-0.91%)
Sep 07, 2022 8.886 9.042 8.849 9.033 219,645 +0.08(+0.92%)
Sep 06, 2022 9.143 9.170 8.803 8.950 398,326 -0.15(-1.61%)
Sep 02, 2022 9.134 9.271 9.069 9.097 316,083 +0.00(+0.00%)
Sep 01, 2022 8.969 9.188 8.914 9.097 411,329 +0.10(+1.12%)
Aug 31, 2022 9.060 9.065 8.882 8.996 407,721 -0.03(-0.30%)
Aug 30, 2022 9.325 9.353 8.992 9.024 356,662 -0.36(-3.80%)
Aug 29, 2022 9.472 9.490 9.362 9.380 178,551 -0.15(-1.54%)
Aug 26, 2022 9.645 9.700 9.527 9.527 197,020 -0.13(-1.33%)
Aug 25, 2022 9.499 9.691 9.499 9.655 204,951 +0.09(+0.96%)
Aug 24, 2022 9.572 9.653 9.490 9.563 160,122 +0.05(+0.48%)
Aug 23, 2022 9.481 9.604 9.444 9.517 168,017 -0.01(-0.10%)
Aug 22, 2022 9.691 9.709 9.508 9.527 190,327 -0.26(-2.62%)
Aug 19, 2022 9.837 9.874 9.673 9.783 279,269 -0.10(-1.02%)
Aug 18, 2022 10.00 10.07 9.874 9.883 186,021 -0.06(-0.64%)
Aug 17, 2022 10.10 10.10 9.837 9.947 328,251 -0.27(-2.60%)
Aug 16, 2022 10.20 10.29 10.13 10.21 269,186 +0.05(+0.45%)
Aug 15, 2022 10.21 10.29 10.03 10.17 202,018 -0.05(-0.45%)
Aug 12, 2022 10.18 10.33 10.18 10.21 318,395 +0.09(+0.90%)
Aug 11, 2022 9.947 10.16 9.901 10.12 289,304 +0.22(+2.22%)
Aug 10, 2022 9.801 9.938 9.783 9.901 252,797 +0.16(+1.69%)
Aug 09, 2022 9.792 9.792 9.627 9.737 217,725 +0.01(+0.09%)
Aug 08, 2022 9.627 9.911 9.618 9.728 394,641 +0.18(+1.92%)
Aug 05, 2022 9.508 9.563 9.403 9.545 196,673 -0.03(-0.29%)
Aug 04, 2022 9.609 9.723 9.508 9.572 282,831 -0.04(-0.38%)
Aug 03, 2022 9.911 10.02 9.444 9.609 576,382 -0.43(-4.28%)
Aug 02, 2022 10.18 10.27 10.04 10.04 174,253 -0.16(-1.61%)
Aug 01, 2022 10.19 10.29 10.07 10.20 246,001 -0.03(-0.27%)
Jul 29, 2022 10.30 10.34 10.20 10.23 245,395 -0.12(-1.14%)
Jul 28, 2022 10.10 10.39 10.03 10.35 296,773 +0.33(+3.27%)
Jul 27, 2022 9.957 10.08 9.957 10.02 242,664 +0.05(+0.55%)
Jul 26, 2022 9.894 10.07 9.866 9.966 174,756 +0.10(+1.02%)
Jul 25, 2022 9.839 9.966 9.802 9.866 220,152 +0.08(+0.84%)
Jul 22, 2022 9.793 9.884 9.675 9.784 291,194 -0.02(-0.19%)
Jul 21, 2022 9.839 9.912 9.616 9.802 249,976 -0.13(-1.28%)
Jul 20, 2022 9.930 10.06 9.711 9.930 376,214 +0.00(+0.00%)
Jul 19, 2022 9.757 9.985 9.721 9.930 354,057 +0.29(+3.02%)
Jul 18, 2022 9.566 9.648 9.456 9.638 230,662 +0.18(+1.93%)
Jul 15, 2022 9.511 9.511 9.265 9.456 625,220 +0.14(+1.47%)
Jul 14, 2022 9.092 9.338 8.964 9.320 346,784 +0.15(+1.59%)
Jul 13, 2022 9.265 9.348 9.160 9.174 237,836 -0.17(-1.85%)
Jul 12, 2022 9.219 9.402 9.165 9.347 598,899 +0.09(+0.98%)
Jul 11, 2022 9.420 9.547 9.238 9.256 350,839 -0.19(-2.03%)
Jul 08, 2022 9.493 9.584 9.402 9.447 222,788 -0.07(-0.77%)
Jul 07, 2022 9.638 9.802 9.484 9.520 326,811 +0.22(+2.35%)
Jul 06, 2022 9.547 9.684 9.247 9.301 339,631 -0.37(-3.86%)
Jul 05, 2022 9.720 9.720 9.474 9.675 318,493 -0.19(-1.94%)
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.