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 (%)
Mar 31, 2021 8.300 8.437 8.128 8.334 547,017 +0.06(+0.73%)
Mar 30, 2021 8.059 8.352 8.034 8.274 221,383 +0.24(+2.99%)
Mar 29, 2021 8.171 8.257 8.016 8.034 250,856 -0.15(-1.79%)
Mar 26, 2021 8.171 8.240 8.085 8.180 182,260 +0.09(+1.17%)
Mar 25, 2021 7.845 8.120 7.570 8.085 412,926 +0.20(+2.51%)
Mar 24, 2021 7.973 8.283 7.879 7.888 275,102 -0.09(-1.18%)
Mar 23, 2021 8.145 8.253 7.948 7.982 372,814 -0.18(-2.21%)
Mar 22, 2021 8.352 8.498 8.111 8.162 287,031 -0.23(-2.76%)
Mar 19, 2021 8.652 8.652 8.377 8.394 602,764 -0.20(-2.30%)
Mar 18, 2021 8.661 8.764 8.523 8.592 249,859 -0.03(-0.30%)
Mar 17, 2021 8.601 8.704 8.489 8.618 210,027 -0.01(-0.10%)
Mar 16, 2021 8.841 8.841 8.601 8.626 184,708 -0.26(-2.90%)
Mar 15, 2021 8.867 8.962 8.764 8.884 358,683 -0.03(-0.29%)
Mar 12, 2021 8.773 8.927 8.712 8.910 187,149 +0.15(+1.67%)
Mar 11, 2021 8.695 8.807 8.601 8.764 261,409 +0.09(+0.99%)
Mar 10, 2021 8.403 8.730 8.386 8.678 247,605 +0.26(+3.06%)
Mar 09, 2021 8.669 8.714 8.394 8.420 320,852 -0.23(-2.68%)
Mar 08, 2021 8.274 8.669 8.205 8.652 465,143 +0.37(+4.46%)
Mar 05, 2021 8.317 8.317 8.025 8.283 275,253 +0.09(+1.15%)
Mar 04, 2021 8.369 8.480 8.008 8.188 340,103 -0.12(-1.45%)
Mar 03, 2021 7.991 8.334 7.991 8.309 227,018 +0.37(+4.65%)
Mar 02, 2021 8.051 8.051 7.888 7.939 186,983 -0.16(-2.01%)
Mar 01, 2021 8.145 8.257 8.059 8.102 221,167 +0.10(+1.23%)
Feb 26, 2021 8.072 8.256 7.995 8.004 299,885 -0.07(-0.85%)
Feb 25, 2021 8.474 8.483 7.995 8.072 310,270 -0.39(-4.65%)
Feb 24, 2021 8.209 8.560 8.209 8.466 374,904 +0.26(+3.13%)
Feb 23, 2021 7.926 8.286 7.926 8.209 378,530 +0.28(+3.56%)
Feb 22, 2021 7.635 7.961 7.635 7.926 285,118 +0.29(+3.81%)
Feb 19, 2021 7.558 7.712 7.554 7.635 172,314 +0.08(+1.02%)
Feb 18, 2021 7.567 7.635 7.490 7.558 217,662 -0.01(-0.11%)
Feb 17, 2021 7.618 7.695 7.524 7.567 210,869 -0.10(-1.34%)
Feb 16, 2021 7.618 7.721 7.464 7.670 288,606 +0.09(+1.24%)
Feb 12, 2021 7.644 7.755 7.516 7.576 251,871 -0.08(-1.01%)
Feb 11, 2021 7.516 7.781 7.477 7.653 447,327 +0.15(+1.94%)
Feb 10, 2021 7.336 7.562 7.336 7.507 365,671 +0.20(+2.69%)
Feb 09, 2021 7.233 7.353 7.182 7.310 199,031 +0.10(+1.43%)
Feb 08, 2021 7.088 7.225 7.028 7.207 282,972 +0.13(+1.81%)
Feb 05, 2021 7.148 7.182 6.951 7.079 221,380 -0.03(-0.48%)
Feb 04, 2021 6.925 7.139 6.925 7.113 222,310 +0.15(+2.09%)
Feb 03, 2021 6.908 6.976 6.822 6.968 148,397 +0.01(+0.12%)
Feb 02, 2021 6.882 7.019 6.745 6.959 209,188 +0.13(+1.88%)
Feb 01, 2021 6.720 6.848 6.617 6.831 271,462 +0.18(+2.77%)
Jan 29, 2021 6.783 6.919 6.608 6.647 405,209 -0.25(-3.58%)
Jan 28, 2021 6.851 6.988 6.843 6.894 300,350 +0.07(+1.00%)
Jan 27, 2021 6.928 7.013 6.800 6.826 370,204 -0.24(-3.38%)
Jan 26, 2021 7.226 7.243 7.005 7.064 328,000 -0.09(-1.19%)
Jan 25, 2021 7.218 7.269 7.047 7.150 228,183 -0.08(-1.06%)
Jan 22, 2021 7.005 7.226 6.919 7.226 279,645 +0.15(+2.17%)
Jan 21, 2021 7.115 7.226 6.834 7.073 316,205 -0.09(-1.31%)
Jan 20, 2021 7.141 7.260 7.115 7.167 230,506 +0.02(+0.24%)
Jan 19, 2021 7.286 7.291 7.081 7.150 242,557 -0.04(-0.59%)
Jan 15, 2021 7.167 7.235 7.090 7.192 235,521 -0.06(-0.82%)
Jan 14, 2021 7.022 7.354 6.979 7.252 412,449 +0.29(+4.16%)
Jan 13, 2021 6.962 7.039 6.860 6.962 161,622 +0.02(+0.25%)
Jan 12, 2021 6.800 6.954 6.758 6.945 190,937 +0.17(+2.52%)
Jan 11, 2021 6.758 6.860 6.689 6.775 198,279 -0.08(-1.12%)
Jan 08, 2021 6.877 6.894 6.715 6.851 230,123 +0.00(+0.00%)
Jan 07, 2021 6.937 7.022 6.800 6.851 246,865 -0.12(-1.71%)
Jan 06, 2021 6.647 7.098 6.647 6.971 478,172 +0.40(+6.10%)
Jan 05, 2021 6.476 6.749 6.476 6.570 618,898 +0.09(+1.45%)
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.