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

Whitestone REIT (NY: WSR )

13.42 +0.34 (+2.60%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2020 5.009 5.160 4.951 5.009 335,600 +0.00(+0.00%)
Sep 29, 2020 5.143 5.158 4.909 5.009 306,815 -0.16(-3.07%)
Sep 28, 2020 4.984 5.226 4.951 5.168 419,787 +0.25(+5.09%)
Sep 25, 2020 4.784 4.942 4.780 4.918 313,093 +0.11(+2.26%)
Sep 24, 2020 4.826 4.926 4.692 4.809 382,189 +0.09(+1.95%)
Sep 23, 2020 4.859 4.951 4.692 4.717 480,457 -0.11(-2.25%)
Sep 22, 2020 4.976 5.076 4.809 4.826 403,021 -0.16(-3.18%)
Sep 21, 2020 5.034 5.068 4.863 4.984 606,891 -0.17(-3.24%)
Sep 18, 2020 5.243 5.243 5.034 5.151 1,365,799 -0.08(-1.44%)
Sep 17, 2020 5.185 5.277 5.110 5.226 456,749 -0.06(-1.11%)
Sep 16, 2020 5.235 5.368 5.193 5.285 360,371 +0.08(+1.61%)
Sep 15, 2020 5.168 5.318 5.110 5.201 352,288 +0.08(+1.63%)
Sep 14, 2020 4.943 5.160 4.926 5.118 444,844 +0.19(+3.90%)
Sep 11, 2020 5.151 5.151 4.851 4.926 519,945 -0.18(-3.44%)
Sep 10, 2020 5.160 5.201 5.101 5.101 350,605 -0.05(-0.97%)
Sep 09, 2020 5.243 5.285 5.143 5.151 350,721 -0.05(-0.96%)
Sep 08, 2020 5.444 5.444 5.126 5.201 861,038 -0.32(-5.75%)
Sep 04, 2020 5.519 5.594 5.393 5.519 330,340 +0.05(+0.92%)
Sep 03, 2020 5.485 5.644 5.435 5.469 305,835 -0.03(-0.46%)
Sep 02, 2020 5.327 5.502 5.285 5.494 348,987 +0.13(+2.49%)
Sep 01, 2020 5.335 5.368 5.277 5.360 238,700 -0.01(-0.16%)
Aug 31, 2020 5.535 5.535 5.310 5.368 345,191 -0.13(-2.35%)
Aug 28, 2020 5.481 5.523 5.357 5.498 252,865 +0.08(+1.53%)
Aug 27, 2020 5.406 5.552 5.382 5.415 285,262 +0.05(+0.93%)
Aug 26, 2020 5.481 5.489 5.315 5.365 280,106 -0.13(-2.42%)
Aug 25, 2020 5.606 5.647 5.423 5.498 179,582 -0.11(-1.93%)
Aug 24, 2020 5.315 5.606 5.207 5.606 382,371 +0.32(+5.97%)
Aug 21, 2020 5.406 5.415 5.199 5.290 342,572 -0.12(-2.15%)
Aug 20, 2020 5.323 5.548 5.323 5.406 160,919 +0.05(+0.93%)
Aug 19, 2020 5.531 5.606 5.319 5.357 311,481 -0.14(-2.57%)
Aug 18, 2020 5.705 5.705 5.456 5.498 232,173 -0.21(-3.64%)
Aug 17, 2020 5.689 5.739 5.614 5.705 208,689 +0.02(+0.29%)
Aug 14, 2020 5.631 5.764 5.573 5.689 265,628 +0.02(+0.44%)
Aug 13, 2020 5.813 5.905 5.639 5.664 210,456 -0.22(-3.67%)
Aug 12, 2020 6.021 6.038 5.755 5.880 242,122 -0.04(-0.70%)
Aug 11, 2020 6.063 6.146 5.888 5.921 379,241 +0.00(+0.00%)
Aug 10, 2020 5.689 5.963 5.681 5.921 391,700 +0.31(+5.47%)
Aug 07, 2020 5.290 5.676 5.274 5.614 402,537 +0.29(+5.46%)
Aug 06, 2020 5.431 5.539 5.290 5.323 425,343 -0.28(-5.04%)
Aug 05, 2020 5.564 5.622 5.440 5.606 262,285 +0.03(+0.60%)
Aug 04, 2020 5.249 5.581 5.249 5.573 379,347 +0.22(+4.03%)
Aug 03, 2020 5.481 5.481 5.178 5.357 471,646 -0.10(-1.75%)
Jul 31, 2020 5.518 5.550 5.320 5.452 426,957 -0.10(-1.79%)
Jul 30, 2020 5.502 5.621 5.403 5.551 218,650 -0.09(-1.61%)
Jul 29, 2020 5.593 5.642 5.502 5.642 227,721 +0.07(+1.19%)
Jul 28, 2020 5.370 5.617 5.361 5.576 256,802 +0.17(+3.21%)
Jul 27, 2020 5.394 5.411 5.196 5.403 321,038 +0.10(+1.87%)
Jul 24, 2020 5.460 5.526 5.303 5.303 247,918 -0.17(-3.02%)
Jul 23, 2020 5.576 5.576 5.378 5.469 290,168 -0.07(-1.19%)
Jul 22, 2020 5.419 5.576 5.353 5.535 247,402 +0.10(+1.82%)
Jul 21, 2020 5.370 5.493 5.345 5.436 366,798 +0.13(+2.49%)
Jul 20, 2020 5.436 5.469 5.262 5.303 331,957 -0.13(-2.43%)
Jul 17, 2020 5.617 5.617 5.386 5.436 397,783 -0.17(-2.95%)
Jul 16, 2020 5.675 5.679 5.493 5.601 340,949 -0.09(-1.60%)
Jul 15, 2020 5.659 5.766 5.626 5.692 429,913 +0.23(+4.24%)
Jul 14, 2020 5.460 5.601 5.378 5.460 266,435 +0.02(+0.30%)
Jul 13, 2020 5.535 5.609 5.353 5.444 359,751 +0.02(+0.30%)
Jul 10, 2020 5.320 5.510 5.279 5.427 281,450 +0.12(+2.18%)
Jul 09, 2020 5.469 5.518 5.188 5.312 408,974 -0.20(-3.60%)
Jul 08, 2020 5.559 5.609 5.361 5.510 337,875 -0.04(-0.74%)
Jul 07, 2020 5.733 5.733 5.526 5.551 367,269 -0.26(-4.55%)
Jul 06, 2020 5.964 5.989 5.708 5.816 346,782 +0.06(+1.00%)
Jul 02, 2020 5.989 6.096 5.692 5.758 415,336 -0.17(-2.79%)
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.