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

Whitestone REIT (NY: WSR )

13.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2023 12.22 12.22 12.01 12.01 301,791 -0.18(-1.44%)
Dec 28, 2023 12.06 12.20 12.01 12.19 207,026 +0.06(+0.48%)
Dec 27, 2023 12.07 12.16 11.98 12.13 261,676 +0.04(+0.32%)
Dec 26, 2023 11.97 12.11 11.94 12.09 200,131 +0.13(+1.06%)
Dec 22, 2023 12.08 12.14 11.96 11.96 271,585 -0.02(-0.16%)
Dec 21, 2023 12.04 12.08 11.86 11.98 329,496 +0.06(+0.49%)
Dec 20, 2023 12.19 12.34 11.92 11.92 616,783 -0.23(-1.93%)
Dec 19, 2023 12.05 12.18 11.99 12.16 622,741 +0.20(+1.63%)
Dec 18, 2023 12.05 12.05 11.86 11.96 564,491 -0.09(-0.73%)
Dec 15, 2023 12.06 12.07 11.94 12.05 1,280,265 -0.03(-0.24%)
Dec 14, 2023 11.99 12.09 11.89 12.08 485,580 +0.26(+2.23%)
Dec 13, 2023 11.38 11.87 11.30 11.82 459,867 +0.44(+3.87%)
Dec 12, 2023 11.39 11.51 11.29 11.38 355,161 +0.01(+0.09%)
Dec 11, 2023 11.30 11.42 11.22 11.37 328,040 +0.09(+0.78%)
Dec 08, 2023 11.12 11.28 11.08 11.28 278,627 +0.11(+0.96%)
Dec 07, 2023 11.01 11.22 10.98 11.17 281,236 +0.16(+1.42%)
Dec 06, 2023 11.08 11.21 11.00 11.02 336,195 -0.05(-0.44%)
Dec 05, 2023 11.07 11.12 11.03 11.06 318,370 -0.07(-0.61%)
Dec 04, 2023 10.86 11.14 10.86 11.13 335,579 +0.20(+1.79%)
Dec 01, 2023 10.60 10.96 10.58 10.94 470,435 +0.26(+2.47%)
Nov 30, 2023 10.68 10.86 10.62 10.67 3,377,699 +0.06(+0.55%)
Nov 29, 2023 10.84 10.91 10.61 10.61 328,914 -0.11(-1.00%)
Nov 28, 2023 10.79 10.83 10.69 10.72 300,282 -0.05(-0.45%)
Nov 27, 2023 10.83 10.93 10.77 10.77 417,076 -0.09(-0.81%)
Nov 24, 2023 10.81 10.88 10.74 10.86 224,988 +0.08(+0.72%)
Nov 22, 2023 10.76 10.84 10.73 10.78 334,029 +0.12(+1.10%)
Nov 21, 2023 10.63 10.72 10.61 10.66 366,653 -0.02(-0.18%)
Nov 20, 2023 10.67 10.78 10.59 10.68 246,724 +0.00(+0.00%)
Nov 17, 2023 10.75 10.77 10.68 10.68 390,913 +0.02(+0.18%)
Nov 16, 2023 10.78 10.83 10.64 10.66 342,995 -0.08(-0.73%)
Nov 15, 2023 10.72 10.85 10.65 10.74 565,311 +0.05(+0.46%)
Nov 14, 2023 10.57 10.78 10.56 10.69 311,873 +0.48(+4.67%)
Nov 13, 2023 10.04 10.24 10.00 10.22 335,809 +0.13(+1.25%)
Nov 10, 2023 10.11 10.12 9.982 10.09 334,929 +0.07(+0.68%)
Nov 09, 2023 10.10 10.15 9.953 10.02 321,928 -0.05(-0.48%)
Nov 08, 2023 10.12 10.16 10.02 10.07 159,862 -0.05(-0.48%)
Nov 07, 2023 10.43 10.43 10.08 10.12 245,422 -0.30(-2.90%)
Nov 06, 2023 10.61 10.61 10.36 10.42 394,345 -0.19(-1.74%)
Nov 03, 2023 10.37 10.66 10.33 10.61 650,612 +0.39(+3.81%)
Nov 02, 2023 9.884 10.30 9.865 10.22 546,629 +0.55(+5.64%)
Nov 01, 2023 9.583 9.699 9.222 9.670 369,599 +0.02(+0.20%)
Oct 31, 2023 9.466 9.660 9.403 9.651 278,298 +0.25(+2.68%)
Oct 30, 2023 9.331 9.417 9.263 9.399 306,465 +0.16(+1.79%)
Oct 27, 2023 9.699 9.709 9.205 9.234 451,022 -0.43(-4.42%)
Oct 26, 2023 9.049 10.000 9.040 9.660 1,997,266 +0.67(+7.44%)
Oct 25, 2023 8.923 9.020 8.904 8.991 195,358 -0.05(-0.54%)
Oct 24, 2023 9.069 9.108 9.001 9.040 234,802 +0.08(+0.87%)
Oct 23, 2023 9.020 9.147 8.962 8.962 367,871 -0.15(-1.60%)
Oct 20, 2023 9.399 9.476 9.108 9.108 285,703 -0.25(-2.69%)
Oct 19, 2023 9.447 9.588 9.360 9.360 435,285 -0.15(-1.53%)
Oct 18, 2023 9.612 9.631 9.486 9.505 184,435 -0.18(-1.90%)
Oct 17, 2023 9.515 9.806 9.515 9.690 341,676 +0.13(+1.32%)
Oct 16, 2023 9.447 9.563 9.379 9.563 328,146 +0.20(+2.18%)
Oct 13, 2023 9.428 9.428 9.258 9.360 276,991 -0.03(-0.31%)
Oct 12, 2023 9.466 9.466 9.302 9.389 286,311 -0.09(-0.92%)
Oct 11, 2023 9.263 9.486 9.263 9.476 185,498 +0.25(+2.73%)
Oct 10, 2023 9.166 9.292 9.166 9.224 183,569 +0.06(+0.63%)
Oct 09, 2023 9.001 9.224 9.001 9.166 143,325 +0.13(+1.39%)
Oct 06, 2023 9.020 9.137 8.943 9.040 220,480 -0.03(-0.32%)
Oct 05, 2023 8.923 9.088 8.923 9.069 315,667 +0.16(+1.74%)
Oct 04, 2023 8.914 9.020 8.812 8.914 338,317 +0.01(+0.11%)
Oct 03, 2023 9.049 9.059 8.797 8.904 348,317 -0.16(-1.82%)
Oct 02, 2023 9.292 9.292 8.982 9.069 479,465 -0.23(-2.50%)
Sep 29, 2023 9.456 9.456 9.224 9.302 349,259 -0.04(-0.41%)
Sep 28, 2023 9.311 9.408 9.302 9.340 358,912 +0.05(+0.52%)
Sep 27, 2023 9.215 9.340 9.195 9.292 348,354 +0.15(+1.69%)
Sep 26, 2023 9.292 9.350 9.113 9.137 216,689 -0.19(-2.07%)
Sep 25, 2023 9.340 9.360 9.306 9.331 222,339 -0.04(-0.41%)
Sep 22, 2023 9.466 9.553 9.369 9.369 247,824 -0.09(-0.92%)
Sep 21, 2023 9.562 9.601 9.456 9.456 365,108 -0.15(-1.61%)
Sep 20, 2023 9.707 9.754 9.601 9.611 193,902 -0.02(-0.20%)
Sep 19, 2023 9.562 9.649 9.514 9.630 234,838 +0.11(+1.12%)
Sep 18, 2023 9.630 9.649 9.509 9.524 479,128 -0.12(-1.20%)
Sep 15, 2023 9.620 9.654 9.582 9.640 758,980 -0.05(-0.50%)
Sep 14, 2023 9.669 9.727 9.644 9.688 246,486 +0.09(+0.91%)
Sep 13, 2023 9.533 9.630 9.533 9.601 252,789 +0.07(+0.71%)
Sep 12, 2023 9.562 9.572 9.495 9.533 315,957 -0.04(-0.40%)
Sep 11, 2023 9.572 9.606 9.495 9.572 231,425 +0.04(+0.41%)
Sep 08, 2023 9.533 9.620 9.524 9.533 274,568 -0.01(-0.10%)
Sep 07, 2023 9.601 9.673 9.495 9.543 625,266 -0.07(-0.70%)
Sep 06, 2023 9.582 9.620 9.495 9.611 215,571 +0.09(+0.91%)
Sep 05, 2023 9.514 9.582 9.485 9.524 260,926 -0.09(-0.90%)
Sep 01, 2023 9.678 9.775 9.601 9.611 230,230 -0.01(-0.10%)
Aug 31, 2023 9.591 9.668 9.591 9.620 262,521 +0.03(+0.30%)
Aug 30, 2023 9.515 9.620 9.515 9.591 234,361 +0.05(+0.50%)
Aug 29, 2023 9.447 9.563 9.365 9.543 281,498 +0.12(+1.22%)
Aug 28, 2023 9.168 9.442 9.168 9.428 274,035 +0.22(+2.40%)
Aug 25, 2023 9.312 9.370 9.207 9.207 154,743 -0.07(-0.73%)
Aug 24, 2023 9.245 9.423 9.236 9.274 258,990 -0.01(-0.10%)
Aug 23, 2023 9.168 9.303 9.159 9.284 260,704 +0.15(+1.69%)
Aug 22, 2023 9.187 9.197 9.110 9.130 246,989 +0.00(+0.00%)
Aug 21, 2023 9.351 9.351 9.110 9.130 362,287 -0.24(-2.57%)
Aug 18, 2023 9.361 9.430 9.303 9.370 621,337 -0.07(-0.71%)
Aug 17, 2023 9.668 9.693 9.438 9.438 216,670 -0.18(-1.90%)
Aug 16, 2023 9.707 9.813 9.620 9.620 249,939 -0.09(-0.89%)
Aug 15, 2023 9.784 9.890 9.688 9.707 275,567 -0.14(-1.46%)
Aug 14, 2023 9.880 9.967 9.842 9.851 213,663 -0.13(-1.25%)
Aug 11, 2023 10.08 10.13 9.967 9.976 220,823 -0.12(-1.14%)
Aug 10, 2023 10.26 10.32 10.07 10.09 265,110 -0.15(-1.50%)
Aug 09, 2023 10.13 10.33 10.11 10.25 231,207 +0.04(+0.38%)
Aug 08, 2023 10.33 10.33 10.12 10.21 235,928 -0.08(-0.75%)
Aug 07, 2023 10.03 10.29 10.03 10.28 433,573 +0.34(+3.38%)
Aug 04, 2023 9.909 10.07 9.909 9.947 232,872 +0.03(+0.29%)
Aug 03, 2023 9.803 10.01 9.755 9.919 382,445 +0.05(+0.49%)
Aug 02, 2023 9.765 10.03 9.765 9.870 409,717 +0.05(+0.49%)
Aug 01, 2023 9.861 9.880 9.781 9.822 269,140 -0.07(-0.68%)
Jul 31, 2023 9.832 9.899 9.780 9.890 369,571 +0.07(+0.68%)
Jul 28, 2023 9.899 9.986 9.784 9.823 273,985 +0.00(+0.00%)
Jul 27, 2023 9.938 9.990 9.784 9.823 417,457 -0.08(-0.77%)
Jul 26, 2023 9.736 9.909 9.727 9.899 311,909 +0.17(+1.77%)
Jul 25, 2023 9.688 9.736 9.650 9.727 271,398 +0.05(+0.49%)
Jul 24, 2023 9.621 9.756 9.583 9.679 174,108 +0.03(+0.30%)
Jul 21, 2023 9.784 9.794 9.631 9.650 211,496 -0.08(-0.79%)
Jul 20, 2023 9.698 9.756 9.631 9.727 186,690 +0.04(+0.40%)
Jul 19, 2023 9.526 9.693 9.526 9.688 270,926 +0.16(+1.71%)
Jul 18, 2023 9.401 9.621 9.401 9.526 259,663 +0.04(+0.40%)
Jul 17, 2023 9.372 9.506 9.329 9.487 230,820 +0.09(+0.92%)
Jul 14, 2023 9.458 9.487 9.353 9.401 206,432 -0.07(-0.71%)
Jul 13, 2023 9.439 9.487 9.363 9.468 314,609 +0.05(+0.51%)
Jul 12, 2023 9.583 9.650 9.420 9.420 485,360 -0.08(-0.81%)
Jul 11, 2023 9.372 9.516 9.334 9.497 299,960 +0.17(+1.85%)
Jul 10, 2023 9.200 9.372 9.190 9.324 336,213 +0.04(+0.41%)
Jul 07, 2023 9.200 9.435 9.200 9.286 401,714 +0.05(+0.52%)
Jul 06, 2023 9.190 9.252 9.075 9.238 334,535 -0.07(-0.72%)
Jul 05, 2023 9.334 9.409 9.228 9.305 328,392 -0.07(-0.72%)
Jul 03, 2023 9.209 9.382 9.209 9.372 129,818 +0.12(+1.24%)
Jun 30, 2023 9.400 9.400 9.171 9.257 268,407 -0.04(-0.41%)
Jun 29, 2023 9.095 9.314 9.068 9.295 305,909 +0.19(+2.10%)
Jun 28, 2023 9.210 9.210 9.062 9.105 231,866 -0.11(-1.24%)
Jun 27, 2023 9.085 9.224 9.057 9.219 256,638 +0.15(+1.68%)
Jun 26, 2023 8.914 9.114 8.866 9.066 252,888 +0.11(+1.28%)
Jun 23, 2023 8.961 9.124 8.909 8.952 1,387,633 -0.12(-1.37%)
Jun 22, 2023 9.171 9.171 8.933 9.076 272,975 -0.09(-0.94%)
Jun 21, 2023 9.267 9.286 9.152 9.162 243,238 -0.16(-1.74%)
Jun 20, 2023 9.343 9.400 9.205 9.324 263,048 -0.05(-0.51%)
Jun 16, 2023 9.295 9.391 9.190 9.372 680,179 +0.15(+1.66%)
Jun 15, 2023 9.124 9.219 9.066 9.219 209,219 +1.09(+13.38%)
May 08, 2023 8.236 8.264 8.055 8.131 281,849 -0.09(-1.15%)
May 05, 2023 8.188 8.298 8.165 8.226 254,966 +0.16(+2.00%)
May 04, 2023 8.141 8.179 7.941 8.065 292,656 -0.14(-1.74%)
May 03, 2023 8.017 8.388 7.884 8.207 475,320 +0.16(+2.01%)
May 02, 2023 8.255 8.264 7.998 8.046 305,742 -0.28(-3.31%)
May 01, 2023 8.454 8.540 8.264 8.321 377,413 -0.14(-1.68%)
Apr 28, 2023 8.416 8.530 8.378 8.464 308,404 +0.09(+1.02%)
Apr 27, 2023 8.256 8.426 8.241 8.378 313,823 +0.12(+1.49%)
Apr 26, 2023 8.284 8.350 8.218 8.256 319,500 -0.09(-1.13%)
Apr 25, 2023 8.350 8.402 8.300 8.350 275,391 -0.06(-0.67%)
Apr 24, 2023 8.492 8.525 8.360 8.407 283,290 -0.09(-1.00%)
Apr 21, 2023 8.549 8.577 8.435 8.492 247,884 -0.04(-0.44%)
Apr 20, 2023 8.653 8.676 8.464 8.530 346,636 -0.14(-1.64%)
Apr 19, 2023 8.624 8.728 8.501 8.672 288,878 +0.01(+0.11%)
Apr 18, 2023 8.785 8.785 8.591 8.662 224,063 -0.09(-0.97%)
Apr 17, 2023 8.558 8.747 8.549 8.747 265,840 +0.18(+2.10%)
Apr 14, 2023 8.558 8.605 8.454 8.568 441,830 +0.04(+0.44%)
Apr 13, 2023 8.445 8.539 8.407 8.530 453,745 +0.12(+1.46%)
Apr 12, 2023 8.464 8.539 8.355 8.407 768,753 +0.09(+1.14%)
Apr 11, 2023 8.369 8.388 8.265 8.312 320,354 -0.02(-0.23%)
Apr 10, 2023 8.378 8.416 8.208 8.331 262,354 -0.07(-0.79%)
Apr 06, 2023 8.312 8.416 8.284 8.397 261,305 +0.15(+1.83%)
Apr 05, 2023 8.293 8.341 8.227 8.246 240,274 -0.09(-1.02%)
Apr 04, 2023 8.539 8.539 8.270 8.331 364,841 -0.17(-2.00%)
Apr 03, 2023 8.681 8.738 8.497 8.501 390,471 -0.16(-1.86%)
Mar 31, 2023 8.511 8.662 8.488 8.662 463,587 +0.21(+2.45%)
Mar 30, 2023 8.559 8.592 8.380 8.455 624,865 -0.07(-0.77%)
Mar 29, 2023 8.370 8.549 8.370 8.521 423,048 +0.20(+2.38%)
Mar 28, 2023 8.267 8.342 8.220 8.323 416,838 -0.01(-0.11%)
Mar 27, 2023 8.323 8.389 8.220 8.333 368,270 +0.08(+0.91%)
Mar 24, 2023 7.871 8.257 7.824 8.257 377,098 +0.28(+3.54%)
Mar 23, 2023 8.078 8.149 7.895 7.975 426,562 -0.08(-1.05%)
Mar 22, 2023 8.220 8.257 8.050 8.060 666,479 -0.19(-2.28%)
Mar 21, 2023 8.107 8.309 8.093 8.248 568,732 +0.24(+2.94%)
Mar 20, 2023 8.041 8.163 7.937 8.012 424,665 +0.05(+0.59%)
Mar 17, 2023 8.229 8.229 7.914 7.965 1,013,030 -0.33(-3.97%)
Mar 16, 2023 8.399 8.455 8.154 8.295 329,803 -0.24(-2.76%)
Mar 15, 2023 8.521 8.568 8.361 8.530 424,231 -0.17(-1.95%)
Mar 14, 2023 8.587 8.803 8.549 8.700 657,481 +0.33(+3.94%)
Mar 13, 2023 8.257 8.450 8.220 8.370 488,669 +0.00(+0.00%)
Mar 10, 2023 8.690 8.690 8.276 8.370 654,889 -0.34(-3.89%)
Mar 09, 2023 8.992 8.992 8.709 8.709 416,018 -0.26(-2.94%)
Mar 08, 2023 8.954 9.048 8.916 8.973 460,977 +0.01(+0.10%)
Mar 07, 2023 9.095 9.123 8.888 8.963 414,483 -0.08(-0.83%)
Mar 06, 2023 9.001 9.067 8.803 9.039 1,066,550 +0.06(+0.63%)
Mar 03, 2023 8.850 9.185 8.709 8.982 4,480,682 +0.18(+2.03%)
Mar 02, 2023 8.756 8.869 8.756 8.803 422,703 -0.02(-0.21%)
Mar 01, 2023 8.850 8.945 8.436 8.822 572,003 -0.04(-0.43%)
Feb 28, 2023 9.001 9.066 8.860 8.860 824,473 -0.04(-0.42%)
Feb 27, 2023 8.944 9.066 8.860 8.897 1,091,184 +0.01(+0.11%)
Feb 24, 2023 9.141 9.149 8.672 8.888 1,988,374 -0.35(-3.76%)
Feb 23, 2023 9.226 9.301 9.113 9.235 141,560 +0.05(+0.51%)
Feb 22, 2023 9.207 9.329 9.146 9.188 346,888 +0.01(+0.10%)
Feb 21, 2023 9.469 9.494 9.165 9.179 213,085 -0.33(-3.45%)
Feb 17, 2023 9.591 9.591 9.446 9.507 187,235 -0.04(-0.39%)
Feb 16, 2023 9.460 9.605 9.413 9.544 173,307 -0.02(-0.20%)
Feb 15, 2023 9.469 9.586 9.432 9.563 174,648 +0.07(+0.69%)
Feb 14, 2023 9.601 9.647 9.497 9.497 141,064 -0.13(-1.36%)
Feb 13, 2023 9.619 9.685 9.591 9.629 133,089 +0.02(+0.20%)
Feb 10, 2023 9.507 9.652 9.507 9.610 165,976 +0.10(+1.08%)
Feb 09, 2023 9.722 9.741 9.507 9.507 175,804 -0.15(-1.55%)
Feb 08, 2023 9.554 9.676 9.535 9.657 208,178 +0.05(+0.49%)
Feb 07, 2023 9.563 9.732 9.516 9.610 206,899 -0.01(-0.10%)
Feb 06, 2023 9.666 9.694 9.513 9.619 118,099 -0.08(-0.87%)
Feb 03, 2023 9.779 9.779 9.657 9.704 186,569 -0.14(-1.43%)
Feb 02, 2023 9.788 9.952 9.722 9.844 180,324 +0.09(+0.96%)
Feb 01, 2023 9.722 9.863 9.619 9.751 233,107 +0.03(+0.29%)
Jan 31, 2023 9.498 9.755 9.489 9.722 289,290 +0.26(+2.76%)
Jan 30, 2023 9.592 9.638 9.433 9.461 195,452 -0.13(-1.36%)
Jan 27, 2023 9.564 9.629 9.508 9.592 170,858 +0.06(+0.59%)
Jan 26, 2023 9.489 9.559 9.470 9.536 109,811 +0.07(+0.69%)
Jan 25, 2023 9.442 9.470 9.349 9.470 174,269 +0.02(+0.20%)
Jan 24, 2023 9.508 9.536 9.433 9.452 131,315 -0.07(-0.78%)
Jan 23, 2023 9.405 9.554 9.330 9.526 219,851 +0.14(+1.49%)
Jan 20, 2023 9.396 9.414 9.255 9.386 218,286 +0.04(+0.40%)
Jan 19, 2023 9.377 9.424 9.311 9.349 166,764 -0.05(-0.50%)
Jan 18, 2023 9.657 9.657 9.354 9.396 212,863 -0.15(-1.57%)
Jan 17, 2023 9.620 9.732 9.545 9.545 224,509 -0.08(-0.87%)
Jan 13, 2023 9.610 9.648 9.564 9.629 184,731 -0.01(-0.10%)
Jan 12, 2023 9.461 9.669 9.424 9.638 223,381 +0.25(+2.69%)
Jan 11, 2023 9.227 9.391 9.190 9.386 221,737 +0.23(+2.55%)
Jan 10, 2023 9.218 9.246 9.139 9.153 215,446 -0.07(-0.81%)
Jan 09, 2023 9.255 9.330 9.199 9.227 231,372 -0.04(-0.40%)
Jan 06, 2023 9.209 9.302 9.209 9.265 170,714 +0.17(+1.85%)
Jan 05, 2023 9.181 9.181 9.022 9.097 179,767 -0.09(-1.02%)
Jan 04, 2023 9.125 9.316 9.083 9.190 233,598 +0.17(+1.86%)
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.