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

Whitestone REIT (NY: WSR )

13.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
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.