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

Whitestone REIT (NY: WSR )

13.37 +0.29 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2022 11.95 12.15 11.86 11.91 403,504 +0.06(+0.53%)
Mar 30, 2022 12.15 12.17 11.85 11.85 395,315 -0.32(-2.66%)
Mar 29, 2022 11.88 12.18 11.87 12.17 514,190 +0.35(+2.97%)
Mar 28, 2022 11.75 11.84 11.67 11.82 636,130 +0.05(+0.46%)
Mar 25, 2022 11.78 11.80 11.67 11.77 365,900 +0.08(+0.69%)
Mar 24, 2022 11.69 11.79 11.59 11.69 228,007 +0.01(+0.08%)
Mar 23, 2022 11.82 11.89 11.68 11.68 291,487 -0.19(-1.59%)
Mar 22, 2022 11.69 11.87 11.66 11.87 356,264 +0.28(+2.40%)
Mar 21, 2022 11.90 11.99 11.56 11.59 332,049 -0.32(-2.72%)
Mar 18, 2022 11.52 11.91 11.41 11.91 790,241 +0.42(+3.68%)
Mar 17, 2022 11.48 11.58 11.45 11.49 347,859 -0.04(-0.39%)
Mar 16, 2022 11.59 11.68 11.39 11.54 496,865 +0.03(+0.23%)
Mar 15, 2022 11.52 11.61 11.36 11.51 492,165 +0.01(+0.08%)
Mar 14, 2022 11.72 11.79 11.44 11.50 550,154 -0.15(-1.31%)
Mar 11, 2022 11.72 11.85 11.63 11.65 290,022 -0.04(-0.31%)
Mar 10, 2022 11.68 11.79 11.54 11.69 510,648 -0.04(-0.31%)
Mar 09, 2022 11.97 12.06 11.69 11.72 429,551 -0.20(-1.66%)
Mar 08, 2022 11.70 12.04 11.61 11.92 521,356 +0.26(+2.24%)
Mar 07, 2022 11.95 12.16 11.64 11.66 675,950 -0.31(-2.55%)
Mar 04, 2022 11.41 11.97 11.36 11.97 1,181,083 +0.37(+3.18%)
Mar 03, 2022 11.27 11.69 11.27 11.60 994,752 +0.42(+3.78%)
Mar 02, 2022 10.73 11.27 10.54 11.18 742,021 +0.48(+4.45%)
Mar 01, 2022 10.53 10.74 10.36 10.70 846,171 +0.14(+1.33%)
Feb 28, 2022 10.63 10.78 10.43 10.56 658,995 -0.23(-2.16%)
Feb 25, 2022 10.58 10.84 10.62 10.79 568,314 +0.26(+2.47%)
Feb 24, 2022 10.50 10.56 10.21 10.53 983,940 -0.14(-1.34%)
Feb 23, 2022 10.77 11.02 10.65 10.68 1,099,145 -0.06(-0.58%)
Feb 22, 2022 10.76 10.80 10.56 10.74 1,172,545 -0.07(-0.66%)
Feb 18, 2022 10.81 0 +0.22(+2.03%)
Feb 17, 2022 10.53 10.65 10.36 10.59 810,465 -0.01(-0.08%)
Feb 16, 2022 10.20 10.67 10.18 10.60 879,814 +0.46(+4.51%)
Feb 15, 2022 10.07 10.31 10.04 10.15 703,873 +0.08(+0.80%)
Feb 14, 2022 9.286 10.24 9.268 10.07 2,250,187 +0.88(+9.56%)
Feb 11, 2022 9.053 9.205 8.995 9.187 651,430 +0.19(+2.09%)
Feb 10, 2022 8.999 9.174 8.945 8.999 417,246 -0.09(-0.99%)
Feb 09, 2022 9.080 9.152 9.022 9.089 290,928 +0.08(+0.90%)
Feb 08, 2022 9.013 9.089 8.932 9.008 406,830 +0.00(+0.00%)
Feb 07, 2022 8.999 9.093 8.990 9.008 322,027 +0.01(+0.10%)
Feb 04, 2022 9.017 9.089 8.820 8.999 479,050 -0.09(-0.99%)
Feb 03, 2022 9.143 9.089 390,789 -0.11(-1.17%)
Feb 02, 2022 9.026 9.205 9.026 9.196 451,608 +0.17(+1.89%)
Feb 01, 2022 9.125 9.179 8.954 9.026 430,738 -0.09(-1.02%)
Jan 31, 2022 8.985 9.164 9.119 619,226 +0.14(+1.59%)
Jan 28, 2022 8.860 8.977 8.702 8.977 635,703 +0.05(+0.60%)
Jan 27, 2022 9.048 9.191 8.914 8.923 798,643 -0.09(-0.99%)
Jan 26, 2022 9.459 9.620 8.994 9.012 891,349 -0.38(-4.09%)
Jan 25, 2022 9.155 9.445 9.021 9.396 1,111,911 +0.15(+1.64%)
Jan 24, 2022 9.146 9.280 8.755 9.244 2,017,320 +0.04(+0.39%)
Jan 21, 2022 9.093 9.262 8.932 9.209 1,177,756 +0.04(+0.49%)
Jan 20, 2022 8.994 9.231 8.950 9.164 1,072,345 +0.13(+1.38%)
Jan 19, 2022 8.959 9.142 8.843 9.039 779,451 +0.05(+0.60%)
Jan 18, 2022 9.093 9.102 8.950 8.985 270,793 -0.11(-1.18%)
Jan 14, 2022 9.093 0 -0.11(-1.17%)
Jan 13, 2022 9.021 9.289 8.968 9.200 414,410 +0.24(+2.69%)
Jan 12, 2022 8.985 9.030 8.905 8.959 331,096 -0.03(-0.30%)
Jan 11, 2022 9.084 9.137 8.896 8.985 468,093 -0.10(-1.08%)
Jan 10, 2022 9.182 9.249 9.048 9.084 410,285 -0.09(-0.97%)
Jan 07, 2022 9.253 9.378 9.173 9.173 432,866 -0.09(-0.96%)
Jan 06, 2022 8.977 9.262 8.968 9.262 597,050 +0.30(+3.39%)
Jan 05, 2022 9.146 9.227 8.923 8.959 467,584 -0.16(-1.76%)
Jan 04, 2022 9.102 9.200 9.075 9.119 453,613 +0.05(+0.59%)
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.