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

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 10.63 10.78 10.43 10.56 659,072 -0.23(-2.16%)
Feb 25, 2022 10.58 10.84 10.62 10.79 568,381 +0.26(+2.47%)
Feb 24, 2022 10.49 10.56 10.21 10.53 984,056 -0.14(-1.34%)
Feb 23, 2022 10.76 11.02 10.65 10.67 1,099,274 -0.06(-0.58%)
Feb 22, 2022 10.75 10.80 10.56 10.74 1,172,683 -0.07(-0.66%)
Feb 18, 2022 10.81 0 +0.22(+2.03%)
Feb 17, 2022 10.53 10.65 10.36 10.59 810,561 -0.01(-0.08%)
Feb 16, 2022 10.20 10.67 10.18 10.60 879,917 +0.46(+4.51%)
Feb 15, 2022 10.07 10.31 10.04 10.15 703,956 +0.08(+0.80%)
Feb 14, 2022 9.285 10.23 9.267 10.06 2,250,451 +0.88(+9.56%)
Feb 11, 2022 9.052 9.204 8.994 9.186 651,506 +0.19(+2.09%)
Feb 10, 2022 8.998 9.172 8.944 8.998 417,295 -0.09(-0.99%)
Feb 09, 2022 9.079 9.150 9.021 9.088 290,963 +0.08(+0.90%)
Feb 08, 2022 9.012 9.088 8.931 9.007 406,877 +0.00(+0.00%)
Feb 07, 2022 8.998 9.092 8.989 9.007 322,065 +0.01(+0.10%)
Feb 04, 2022 9.016 9.088 8.819 8.998 479,107 -0.09(-0.99%)
Feb 03, 2022 9.142 9.088 390,835 -0.11(-1.17%)
Feb 02, 2022 9.025 9.204 9.025 9.195 451,661 +0.17(+1.89%)
Feb 01, 2022 9.124 9.178 8.953 9.025 430,789 -0.09(-1.02%)
Jan 31, 2022 8.984 9.163 9.118 619,299 +0.14(+1.59%)
Jan 28, 2022 8.859 8.975 8.701 8.975 635,778 +0.05(+0.60%)
Jan 27, 2022 9.047 9.190 8.913 8.922 798,737 -0.09(-0.99%)
Jan 26, 2022 9.458 9.618 8.993 9.011 891,454 -0.38(-4.09%)
Jan 25, 2022 9.154 9.444 9.020 9.395 1,112,042 +0.15(+1.64%)
Jan 24, 2022 9.145 9.279 8.754 9.243 2,017,557 +0.04(+0.39%)
Jan 21, 2022 9.092 9.261 8.931 9.208 1,177,895 +0.04(+0.49%)
Jan 20, 2022 8.993 9.230 8.949 9.163 1,072,471 +0.13(+1.38%)
Jan 19, 2022 8.958 9.141 8.842 9.038 779,543 +0.05(+0.60%)
Jan 18, 2022 9.092 9.101 8.949 8.984 270,825 -0.11(-1.18%)
Jan 14, 2022 9.092 0 -0.11(-1.17%)
Jan 13, 2022 9.020 9.288 8.967 9.199 414,459 +0.24(+2.69%)
Jan 12, 2022 8.984 9.029 8.904 8.958 331,135 -0.03(-0.30%)
Jan 11, 2022 9.083 9.136 8.895 8.984 468,148 -0.10(-1.08%)
Jan 10, 2022 9.181 9.248 9.047 9.083 410,334 -0.09(-0.97%)
Jan 07, 2022 9.252 9.377 9.172 9.172 432,917 -0.09(-0.96%)
Jan 06, 2022 8.975 9.261 8.967 9.261 597,121 +0.30(+3.39%)
Jan 05, 2022 9.145 9.226 8.922 8.958 467,639 -0.16(-1.76%)
Jan 04, 2022 9.101 9.199 9.074 9.118 453,667 +0.05(+0.59%)
Jan 03, 2022 9.020 9.154 8.944 9.065 481,792 +0.05(+0.55%)
Dec 31, 2021 9.015 9.059 8.953 9.015 385,351 +0.04(+0.40%)
Dec 30, 2021 8.988 9.077 8.944 8.979 449,458 +0.04(+0.40%)
Dec 29, 2021 8.873 8.962 8.766 8.944 386,544 +0.07(+0.80%)
Dec 28, 2021 8.864 8.953 8.810 8.873 330,014 +0.02(+0.20%)
Dec 27, 2021 8.739 8.855 8.650 8.855 309,929 +0.06(+0.71%)
Dec 23, 2021 8.828 8.908 8.766 8.792 285,297 -0.03(-0.30%)
Dec 22, 2021 8.695 8.819 8.641 8.819 437,770 +0.15(+1.75%)
Dec 21, 2021 8.499 8.739 8.481 8.668 518,342 +0.25(+2.96%)
Dec 20, 2021 8.312 8.419 8.143 8.419 606,649 -0.04(-0.42%)
Dec 17, 2021 8.347 8.472 8.227 8.454 1,783,290 +0.04(+0.42%)
Dec 16, 2021 8.508 8.588 8.312 8.419 594,401 -0.03(-0.32%)
Dec 15, 2021 8.321 8.454 8.143 8.445 768,700 +0.12(+1.39%)
Dec 14, 2021 8.276 8.428 8.276 8.330 552,638 +0.04(+0.43%)
Dec 13, 2021 8.543 8.597 8.285 8.294 522,407 -0.28(-3.32%)
Dec 10, 2021 8.686 8.748 8.552 8.579 513,171 -0.08(-0.93%)
Dec 09, 2021 8.775 8.775 8.650 8.659 316,314 -0.22(-2.51%)
Dec 08, 2021 8.695 8.926 8.695 8.881 432,232 +0.17(+1.94%)
Dec 07, 2021 8.784 8.841 8.686 8.712 440,919 -0.01(-0.10%)
Dec 06, 2021 8.490 8.815 8.463 8.721 478,539 +0.33(+3.92%)
Dec 03, 2021 8.374 8.463 8.321 8.392 396,216 +0.04(+0.53%)
Dec 02, 2021 8.143 8.419 8.134 8.347 503,868 +0.28(+3.53%)
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.