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

Whitestone REIT (NY: WSR )

11.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 5.748 5.748 5.404 5.568 498,037 -0.19(-3.28%)
Apr 29, 2020 5.091 5.917 5.091 5.757 835,318 +0.65(+12.70%)
Apr 28, 2020 4.985 5.133 4.944 5.108 529,924 +0.33(+6.87%)
Apr 27, 2020 4.385 4.821 4.377 4.779 414,152 +0.43(+9.81%)
Apr 24, 2020 4.484 4.541 4.279 4.352 372,134 -0.07(-1.67%)
Apr 23, 2020 4.426 4.632 4.385 4.426 375,849 -0.02(-0.37%)
Apr 22, 2020 4.623 4.623 4.352 4.443 345,646 -0.07(-1.64%)
Apr 21, 2020 4.435 4.533 4.320 4.517 452,980 +0.07(+1.66%)
Apr 20, 2020 4.722 4.755 4.361 4.443 478,734 -0.36(-7.52%)
Apr 17, 2020 4.779 5.059 4.763 4.804 440,569 +0.21(+4.65%)
Apr 16, 2020 5.009 5.075 4.558 4.591 520,079 -0.44(-8.81%)
Apr 15, 2020 5.362 5.387 4.977 5.034 661,114 -0.16(-3.16%)
Apr 14, 2020 5.404 5.461 4.952 5.198 489,406 -0.02(-0.32%)
Apr 13, 2020 5.248 5.404 5.075 5.215 483,434 +0.03(+0.63%)
Apr 09, 2020 4.960 5.239 4.859 5.182 545,536 +0.44(+9.36%)
Apr 08, 2020 4.435 4.738 4.266 4.738 652,346 +0.38(+8.66%)
Apr 07, 2020 4.270 4.788 4.246 4.361 790,436 +0.21(+5.15%)
Apr 06, 2020 4.443 4.660 4.032 4.147 556,280 -0.16(-3.72%)
Apr 03, 2020 4.731 4.805 4.005 4.307 822,540 -0.51(-10.66%)
Apr 02, 2020 4.756 4.987 4.699 4.821 468,864 +0.09(+1.90%)
Apr 01, 2020 4.674 4.801 4.503 4.731 588,659 -0.33(-6.45%)
Mar 31, 2020 4.837 5.107 4.748 5.058 556,631 +0.21(+4.38%)
Mar 30, 2020 5.017 5.041 4.691 4.846 571,208 -0.20(-3.88%)
Mar 27, 2020 5.376 5.523 5.001 5.041 479,181 -0.53(-9.52%)
Mar 26, 2020 5.017 5.784 5.001 5.572 624,630 +0.60(+12.15%)
Mar 25, 2020 5.115 5.417 4.780 4.968 815,751 -0.36(-6.74%)
Mar 24, 2020 5.033 5.441 4.935 5.327 580,304 +0.47(+9.75%)
Mar 23, 2020 4.976 4.976 4.576 4.854 589,170 -0.15(-2.94%)
Mar 20, 2020 5.156 5.572 4.952 5.001 783,068 -0.12(-2.39%)
Mar 19, 2020 5.384 5.612 4.634 5.123 981,954 -0.36(-6.55%)
Mar 18, 2020 6.485 6.608 5.099 5.482 796,871 -1.52(-21.68%)
Mar 17, 2020 6.657 7.040 6.041 6.999 759,909 +0.44(+6.72%)
Mar 16, 2020 7.154 7.179 6.510 6.559 766,555 -1.53(-18.87%)
Mar 13, 2020 7.595 8.084 7.203 8.084 851,470 +0.93(+13.00%)
Mar 12, 2020 8.443 8.443 7.146 7.154 1,047,074 -1.62(-18.49%)
Mar 11, 2020 9.389 9.410 8.721 8.778 498,500 -0.80(-8.35%)
Mar 10, 2020 9.243 9.585 9.124 9.577 664,145 +0.46(+5.10%)
Mar 09, 2020 9.895 9.895 9.104 9.112 604,456 -1.25(-12.05%)
Mar 06, 2020 10.29 10.38 10.00 10.36 326,074 -0.11(-1.01%)
Mar 05, 2020 10.60 10.69 10.28 10.47 457,380 -0.26(-2.43%)
Mar 04, 2020 10.52 10.73 10.45 10.73 461,003 +0.38(+3.62%)
Mar 03, 2020 10.38 10.69 10.26 10.35 561,605 +0.20(+1.93%)
Mar 02, 2020 9.912 10.20 9.879 10.16 470,813 +0.21(+2.09%)
Feb 28, 2020 9.762 10.08 9.600 9.948 992,884 -0.19(-1.92%)
Feb 27, 2020 10.40 10.68 9.997 10.14 584,920 -0.28(-2.64%)
Feb 26, 2020 10.51 10.66 10.38 10.42 261,742 -0.06(-0.62%)
Feb 25, 2020 10.80 10.81 10.47 10.48 386,788 -0.30(-2.78%)
Feb 24, 2020 10.93 10.99 10.77 10.78 408,005 -0.27(-2.42%)
Feb 21, 2020 11.03 11.12 11.00 11.05 432,757 +0.02(+0.22%)
Feb 20, 2020 10.90 11.04 10.89 11.02 224,143 +0.14(+1.26%)
Feb 19, 2020 11.03 11.04 10.87 10.89 217,113 -0.10(-0.88%)
Feb 18, 2020 10.97 11.02 10.86 10.98 188,523 +0.05(+0.44%)
Feb 14, 2020 10.98 11.04 10.90 10.94 300,200 -0.02(-0.15%)
Feb 13, 2020 10.88 10.97 10.81 10.95 183,670 +0.06(+0.52%)
Feb 12, 2020 10.93 10.95 10.81 10.90 195,530 +0.02(+0.22%)
Feb 11, 2020 10.85 10.97 10.83 10.87 159,507 +0.04(+0.37%)
Feb 10, 2020 10.85 10.87 10.77 10.83 186,775 -0.01(-0.07%)
Feb 07, 2020 10.88 10.90 10.80 10.84 140,711 -0.04(-0.37%)
Feb 06, 2020 10.87 10.95 10.86 10.88 180,731 +0.02(+0.15%)
Feb 05, 2020 10.70 10.92 10.66 10.86 226,889 +0.18(+1.67%)
Feb 04, 2020 10.60 10.79 10.60 10.68 205,698 +0.08(+0.76%)
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.