Skip to main content

Whitestone REIT Common Shares (NY:WSR)

13.16 +0.20 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 13.00 13.19 12.97 13.16 248,015 +0.20(+1.54%)
Aug 28, 2025 13.02 13.02 12.86 12.96 174,759 -0.04(-0.31%)
Aug 27, 2025 12.77 13.03 12.77 13.00 156,282 +0.17(+1.33%)
Aug 26, 2025 12.87 12.90 12.81 12.83 187,503 -0.01(-0.08%)
Aug 25, 2025 12.93 12.94 12.79 12.84 166,871 -0.09(-0.70%)
Aug 22, 2025 12.76 13.01 12.69 12.93 234,836 +0.24(+1.89%)
Aug 21, 2025 12.36 12.76 12.36 12.69 300,649 +0.29(+2.34%)
Aug 20, 2025 12.45 12.51 12.34 12.40 116,745 +0.01(+0.08%)
Aug 19, 2025 12.31 12.49 12.31 12.39 136,558 +0.12(+0.98%)
Aug 18, 2025 12.14 12.29 12.13 12.27 211,998 +0.10(+0.82%)
Aug 15, 2025 12.18 12.20 12.07 12.17 318,960 -0.01(-0.08%)
Aug 14, 2025 12.26 12.29 12.12 12.18 133,123 -0.15(-1.22%)
Aug 13, 2025 12.29 12.37 12.21 12.33 186,135 +0.09(+0.74%)
Aug 12, 2025 12.02 12.27 12.00 12.24 184,543 +0.25(+2.09%)
Aug 11, 2025 11.95 12.05 11.89 11.99 168,561 +0.02(+0.17%)
Aug 08, 2025 12.14 12.14 11.95 11.97 95,465 -0.13(-1.07%)
Aug 07, 2025 12.20 12.20 11.97 12.10 140,569 -0.06(-0.49%)
Aug 06, 2025 12.21 12.23 12.10 12.16 173,125 -0.01(-0.08%)
Aug 05, 2025 12.16 12.22 12.08 12.17 179,009 +0.05(+0.41%)
Aug 04, 2025 11.80 12.12 11.80 12.12 249,330 +0.32(+2.71%)
Aug 01, 2025 12.13 12.22 11.79 11.80 264,090 -0.39(-3.20%)
Jul 31, 2025 12.39 12.62 12.11 12.19 297,092 -0.20(-1.61%)
Jul 30, 2025 12.72 12.79 12.33 12.39 325,934 -0.29(-2.29%)
Jul 29, 2025 12.49 12.72 12.42 12.68 237,332 +0.31(+2.51%)
Jul 28, 2025 12.59 12.59 12.36 12.37 218,952 -0.23(-1.83%)
Jul 25, 2025 12.55 12.62 12.43 12.60 241,000 +0.07(+0.56%)
Jul 24, 2025 12.51 12.64 12.46 12.53 185,868 -0.02(-0.16%)
Jul 23, 2025 12.55 12.56 12.46 12.55 186,882 +0.01(+0.08%)
Jul 22, 2025 12.40 12.66 12.40 12.54 302,710 +0.07(+0.56%)
Jul 21, 2025 12.47 12.60 12.42 12.47 171,323 +0.03(+0.24%)
Jul 18, 2025 12.58 12.59 12.37 12.44 151,233 -0.08(-0.64%)
Jul 17, 2025 12.51 12.67 12.51 12.52 198,440 -0.04(-0.32%)
Jul 16, 2025 12.41 12.59 12.41 12.56 369,105 +0.20(+1.62%)
Jul 15, 2025 12.71 12.71 12.35 12.36 192,122 -0.41(-3.21%)
Jul 14, 2025 12.69 12.80 12.61 12.77 153,418 +0.05(+0.39%)
Jul 11, 2025 12.60 12.76 12.52 12.72 158,027 +0.01(+0.08%)
Jul 10, 2025 12.58 12.83 12.54 12.71 263,588 +0.09(+0.71%)
Jul 09, 2025 12.60 12.68 12.52 12.62 186,527 +0.00(+0.00%)
Jul 08, 2025 12.52 12.77 12.50 12.62 289,810 +0.02(+0.16%)
Jul 07, 2025 12.64 12.83 12.48 12.60 326,100 -0.14(-1.10%)
Jul 03, 2025 12.70 12.81 12.67 12.74 132,060 +0.02(+0.16%)
Jul 02, 2025 12.60 12.69 12.47 12.72 236,609 +0.18(+1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.