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

Whitestone REIT (NY: WSR )

11.54 +0.05 (+0.48%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 30, 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 28, 2023 8.501 8.616 8.463 8.549 305,325 +0.09(+1.02%)
Apr 27, 2023 8.339 8.511 8.324 8.463 310,690 +0.12(+1.49%)
Apr 26, 2023 8.367 8.434 8.301 8.339 316,310 -0.10(-1.13%)
Apr 25, 2023 8.434 8.487 8.384 8.434 272,642 -0.06(-0.67%)
Apr 24, 2023 8.578 8.611 8.444 8.492 280,462 -0.09(-1.00%)
Apr 21, 2023 8.635 8.664 8.520 8.578 245,410 -0.04(-0.44%)
Apr 20, 2023 8.740 8.764 8.549 8.616 343,175 -0.14(-1.64%)
Apr 19, 2023 8.711 8.816 8.587 8.759 285,995 +0.01(+0.11%)
Apr 18, 2023 8.874 8.874 8.678 8.749 221,826 -0.09(-0.97%)
Apr 17, 2023 8.644 8.835 8.635 8.835 263,186 +0.18(+2.10%)
Apr 14, 2023 8.644 8.692 8.539 8.654 437,420 +0.04(+0.44%)
Apr 13, 2023 8.530 8.625 8.492 8.616 449,215 +0.12(+1.46%)
Apr 12, 2023 8.549 8.625 8.439 8.492 761,079 +0.10(+1.14%)
Apr 11, 2023 8.453 8.472 8.348 8.396 317,156 -0.02(-0.23%)
Apr 10, 2023 8.463 8.501 8.291 8.415 259,735 -0.07(-0.79%)
Apr 06, 2023 8.396 8.501 8.367 8.482 258,696 +0.15(+1.83%)
Apr 05, 2023 8.377 8.425 8.310 8.329 237,875 -0.09(-1.02%)
Apr 04, 2023 8.625 8.625 8.353 8.415 361,199 -0.17(-2.00%)
Apr 03, 2023 8.769 8.826 8.582 8.587 386,573 -0.16(-1.86%)
Mar 31, 2023 8.597 8.749 8.574 8.749 458,959 +0.21(+2.45%)
Mar 30, 2023 8.645 8.678 8.464 8.540 618,627 -0.07(-0.77%)
Mar 29, 2023 8.455 8.635 8.455 8.607 418,825 +0.20(+2.38%)
Mar 28, 2023 8.350 8.426 8.303 8.407 412,677 -0.01(-0.11%)
Mar 27, 2023 8.407 8.474 8.303 8.417 364,593 +0.08(+0.91%)
Mar 24, 2023 7.951 8.341 7.903 8.341 373,333 +0.29(+3.54%)
Mar 23, 2023 8.160 8.231 7.974 8.055 422,304 -0.09(-1.05%)
Mar 22, 2023 8.303 8.341 8.131 8.141 659,825 -0.19(-2.28%)
Mar 21, 2023 8.188 8.393 8.174 8.331 563,054 +0.24(+2.94%)
Mar 20, 2023 8.122 8.245 8.017 8.093 420,425 +0.05(+0.59%)
Mar 17, 2023 8.312 8.312 7.993 8.046 1,002,917 -0.33(-3.97%)
Mar 16, 2023 8.483 8.540 8.236 8.379 326,510 -0.24(-2.76%)
Mar 15, 2023 8.607 8.654 8.445 8.616 419,996 -0.17(-1.95%)
Mar 14, 2023 8.673 8.892 8.635 8.788 650,917 +0.33(+3.94%)
Mar 13, 2023 8.341 8.536 8.303 8.455 483,791 +0.00(+0.00%)
Mar 10, 2023 8.778 8.778 8.360 8.455 648,351 -0.34(-3.89%)
Mar 09, 2023 9.082 9.082 8.797 8.797 411,865 -0.27(-2.94%)
Mar 08, 2023 9.044 9.139 9.006 9.063 456,376 +0.01(+0.11%)
Mar 07, 2023 9.187 9.216 8.978 9.054 410,346 -0.08(-0.83%)
Mar 06, 2023 9.092 9.158 8.892 9.130 1,055,902 +0.06(+0.63%)
Mar 03, 2023 8.940 9.277 8.797 9.073 4,435,951 +0.18(+2.03%)
Mar 02, 2023 8.845 8.959 8.845 8.892 418,483 -0.02(-0.21%)
Mar 01, 2023 8.940 9.035 8.521 8.911 566,293 -0.04(-0.43%)
Feb 28, 2023 9.091 9.157 8.949 8.949 816,243 -0.04(-0.42%)
Feb 27, 2023 9.034 9.158 8.949 8.987 1,080,291 +0.01(+0.11%)
Feb 24, 2023 9.233 9.242 8.760 8.978 1,968,525 -0.35(-3.76%)
Feb 23, 2023 9.319 9.394 9.205 9.328 140,146 +0.05(+0.51%)
Feb 22, 2023 9.300 9.423 9.238 9.281 343,425 +0.01(+0.10%)
Feb 21, 2023 9.565 9.589 9.257 9.271 210,958 -0.33(-3.45%)
Feb 17, 2023 9.688 9.688 9.541 9.603 185,366 -0.04(-0.39%)
Feb 16, 2023 9.555 9.702 9.508 9.641 171,577 -0.02(-0.20%)
Feb 15, 2023 9.565 9.683 9.527 9.659 172,904 +0.07(+0.69%)
Feb 14, 2023 9.697 9.745 9.593 9.593 139,655 -0.13(-1.36%)
Feb 13, 2023 9.716 9.783 9.688 9.726 131,760 +0.02(+0.20%)
Feb 10, 2023 9.603 9.749 9.603 9.707 164,319 +0.10(+1.08%)
Feb 09, 2023 9.820 9.839 9.603 9.603 174,049 -0.15(-1.55%)
Feb 08, 2023 9.650 9.773 9.631 9.754 206,100 +0.05(+0.49%)
Feb 07, 2023 9.659 9.830 9.612 9.707 204,833 -0.01(-0.10%)
Feb 06, 2023 9.764 9.792 9.609 9.716 116,920 -0.09(-0.87%)
Feb 03, 2023 9.877 9.877 9.754 9.802 184,707 -0.14(-1.43%)
Feb 02, 2023 9.887 10.05 9.820 9.944 178,524 +0.09(+0.96%)
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.