Skip to main content

Whitestone REIT (NY: WSR )

13.96 -0.35 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 14.31 14.48 13.95 13.96 323,483 -0.35(-2.45%)
Jul 23, 2024 14.12 14.37 14.05 14.31 318,062 +0.16(+1.13%)
Jul 22, 2024 13.98 14.20 13.92 14.15 264,527 +0.20(+1.43%)
Jul 19, 2024 14.04 14.06 13.85 13.95 245,577 -0.02(-0.14%)
Jul 18, 2024 13.98 14.16 13.93 13.97 688,889 -0.10(-0.71%)
Jul 17, 2024 14.05 14.23 14.02 14.07 494,498 +0.00(+0.00%)
Jul 16, 2024 13.95 14.12 13.94 14.07 313,291 +0.19(+1.37%)
Jul 15, 2024 13.74 13.89 13.62 13.88 403,471 +0.20(+1.46%)
Jul 12, 2024 13.80 13.86 13.63 13.68 413,346 -0.02(-0.15%)
Jul 11, 2024 13.45 13.74 13.44 13.70 425,577 +0.38(+2.85%)
Jul 10, 2024 13.25 13.32 13.18 13.32 251,172 +0.10(+0.76%)
Jul 09, 2024 13.21 13.22 13.11 13.22 117,563 +0.03(+0.23%)
Jul 08, 2024 13.21 13.34 13.19 13.19 191,221 -0.03(-0.23%)
Jul 05, 2024 13.14 13.27 13.07 13.22 179,458 +0.01(+0.08%)
Jul 03, 2024 13.16 13.24 13.14 13.21 109,376 +0.03(+0.23%)
Jul 02, 2024 13.15 13.24 13.14 13.18 166,494 +0.03(+0.23%)
Jul 01, 2024 13.28 13.28 13.05 13.15 309,866 -0.16(-1.20%)
Jun 28, 2024 13.02 13.31 12.96 13.31 766,498 +0.33(+2.54%)
Jun 27, 2024 12.94 12.99 12.85 12.98 412,821 +0.11(+0.85%)
Jun 26, 2024 13.01 13.04 12.81 12.87 291,113 -0.23(-1.76%)
Jun 25, 2024 13.33 13.33 12.99 13.10 216,546 -0.20(-1.50%)
Jun 24, 2024 13.30 13.34 13.22 13.30 249,621 +0.04(+0.30%)
Jun 21, 2024 13.31 13.31 13.13 13.26 624,487 -0.08(-0.60%)
Jun 20, 2024 13.16 13.34 13.13 13.34 272,081 +0.18(+1.37%)
Jun 18, 2024 13.49 13.49 13.15 13.16 341,577 -0.33(-2.45%)
Jun 17, 2024 13.29 13.49 13.25 13.49 247,590 +0.11(+0.82%)
Jun 14, 2024 13.29 13.38 13.18 13.38 374,551 +0.01(+0.07%)
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 13.06 321,681 +0.06(+0.46%)
May 31, 2024 12.94 13.01 12.87 13.00 557,103 +0.08(+0.62%)
May 30, 2024 12.93 12.95 12.82 12.92 350,536 +0.12(+0.93%)
May 29, 2024 12.79 12.95 12.73 12.80 813,783 -0.14(-1.08%)
May 28, 2024 12.76 12.95 12.68 12.94 423,118 +0.23(+1.80%)
May 24, 2024 12.66 12.74 12.44 12.71 362,073 +0.15(+1.19%)
May 23, 2024 12.65 12.65 12.47 12.56 635,422 -0.09(-0.71%)
May 22, 2024 12.55 12.66 12.55 12.65 464,362 +0.03(+0.24%)
May 21, 2024 12.41 12.64 12.40 12.62 549,597 +0.22(+1.77%)
May 20, 2024 12.36 12.46 12.36 12.40 223,300 +0.03(+0.24%)
May 17, 2024 12.45 12.45 12.35 12.37 233,546 -0.05(-0.40%)
May 16, 2024 12.48 12.51 12.40 12.42 251,190 +0.00(+0.00%)
May 15, 2024 12.60 12.60 12.38 12.42 346,024 -0.07(-0.56%)
May 14, 2024 12.57 12.60 12.39 12.49 227,829 +0.06(+0.48%)
May 13, 2024 12.48 12.48 12.33 12.43 278,857 +0.01(+0.08%)
May 10, 2024 12.31 12.44 12.26 12.42 208,798 +0.12(+0.97%)
May 09, 2024 12.23 12.30 12.16 12.30 189,846 +0.09(+0.73%)
May 08, 2024 12.11 12.26 12.11 12.21 655,902 +0.00(+0.00%)
May 07, 2024 11.80 12.27 11.80 12.21 448,021 +0.48(+4.08%)
May 06, 2024 11.64 11.78 11.62 11.73 189,350 +0.19(+1.64%)
May 03, 2024 11.86 11.87 11.33 11.54 430,096 -0.20(-1.70%)
May 02, 2024 11.77 11.77 11.51 11.74 375,311 +0.18(+1.55%)
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.