Skip to main content

Whitestone REIT (NY: WSR )

13.37 +0.29 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 13.17 13.40 13.07 13.37 329,176 +0.29(+2.22%)
Jun 12, 2024 13.33 13.43 13.06 13.08 450,100 +0.00(+0.00%)
Jun 11, 2024 13.01 13.13 12.94 13.08 309,687 +0.03(+0.23%)
Jun 10, 2024 13.04 13.10 12.92 13.05 273,754 -0.10(-0.76%)
Jun 07, 2024 13.31 13.38 13.08 13.15 360,474 -0.27(-2.01%)
Jun 06, 2024 13.04 13.44 13.02 13.42 365,974 +0.34(+2.60%)
Jun 05, 2024 13.29 13.29 13.07 13.08 419,401 -0.14(-1.06%)
Jun 04, 2024 13.13 13.24 13.06 13.22 465,102 +0.16(+1.23%)
Jun 03, 2024 13.08 13.09 12.96 13.06 321,687 +0.10(+0.78%)
May 31, 2024 12.90 12.97 12.83 12.96 558,882 +0.08(+0.62%)
May 30, 2024 12.89 12.91 12.78 12.88 351,655 +0.12(+0.93%)
May 29, 2024 12.75 12.91 12.69 12.76 816,382 -0.14(-1.08%)
May 28, 2024 12.72 12.91 12.64 12.90 424,469 +0.23(+1.80%)
May 24, 2024 12.62 12.70 12.40 12.67 363,229 +0.15(+1.19%)
May 23, 2024 12.61 12.61 12.43 12.52 637,451 -0.09(-0.71%)
May 22, 2024 12.51 12.62 12.51 12.61 465,844 +0.03(+0.24%)
May 21, 2024 12.37 12.60 12.36 12.58 551,351 +0.22(+1.77%)
May 20, 2024 12.32 12.42 12.32 12.36 224,013 +0.03(+0.24%)
May 17, 2024 12.41 12.41 12.31 12.33 234,292 -0.05(-0.40%)
May 16, 2024 12.44 12.47 12.36 12.38 251,992 +0.00(+0.00%)
May 15, 2024 12.56 12.56 12.34 12.38 347,129 -0.07(-0.56%)
May 14, 2024 12.53 12.56 12.35 12.45 228,556 +0.06(+0.48%)
May 13, 2024 12.44 12.44 12.29 12.39 279,748 +0.01(+0.08%)
May 10, 2024 12.27 12.40 12.22 12.38 209,465 +0.12(+0.97%)
May 09, 2024 12.19 12.26 12.12 12.26 190,452 +0.09(+0.73%)
May 08, 2024 12.07 12.22 12.07 12.17 657,993 +0.00(+0.00%)
May 07, 2024 11.77 12.23 11.77 12.17 449,451 +0.48(+4.08%)
May 06, 2024 11.61 11.75 11.58 11.70 189,955 +0.19(+1.64%)
May 03, 2024 11.82 11.83 11.30 11.51 431,469 -0.20(-1.70%)
May 02, 2024 11.74 11.74 11.48 11.71 376,509 +0.18(+1.55%)
May 01, 2024 11.41 11.69 11.36 11.53 358,090 +0.14(+1.23%)
Apr 30, 2024 11.31 11.50 11.27 11.39 247,219 +0.02(+0.17%)
Apr 29, 2024 11.29 11.38 11.26 11.37 176,518 +0.11(+0.97%)
Apr 26, 2024 11.30 11.35 11.22 11.26 198,517 -0.01(-0.09%)
Apr 25, 2024 11.16 11.29 11.12 11.27 253,612 +0.00(+0.00%)
Apr 24, 2024 11.34 11.35 11.20 11.27 152,469 -0.12(-1.04%)
Apr 23, 2024 11.26 11.44 11.22 11.39 155,636 +0.17(+1.50%)
Apr 22, 2024 11.13 11.25 11.08 11.22 202,595 +0.11(+0.98%)
Apr 19, 2024 10.85 11.13 10.85 11.11 223,950 +0.28(+2.56%)
Apr 18, 2024 10.73 10.91 10.69 10.83 261,992 +0.13(+1.20%)
Apr 17, 2024 10.76 10.83 10.68 10.70 198,342 -0.05(-0.46%)
Apr 16, 2024 10.83 10.83 10.69 10.75 175,053 -0.10(-0.91%)
Apr 15, 2024 10.89 10.96 10.66 10.85 263,082 +0.00(+0.00%)
Apr 12, 2024 10.94 11.01 10.76 10.85 234,812 -0.16(-1.44%)
Apr 11, 2024 11.08 11.12 10.95 11.01 354,724 -0.02(-0.18%)
Apr 10, 2024 11.37 11.39 10.95 11.03 545,475 -0.59(-5.11%)
Apr 09, 2024 11.66 11.72 11.51 11.62 340,199 -0.02(-0.17%)
Apr 08, 2024 11.46 11.69 11.44 11.64 247,029 +0.25(+2.17%)
Apr 05, 2024 11.50 11.56 11.40 11.40 189,298 -0.14(-1.20%)
Apr 04, 2024 11.71 11.77 11.51 11.54 201,364 -0.10(-0.85%)
Apr 03, 2024 11.67 11.69 11.54 11.63 275,150 -0.03(-0.25%)
Apr 02, 2024 12.01 12.01 11.64 11.66 509,169 -0.44(-3.60%)
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.