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

Whitestone REIT (NY: WSR )

13.17 +0.11 (+0.84%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 4, 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 (%)
May 28, 2021 7.228 7.266 7.158 7.167 517,166 +0.00(+0.00%)
May 27, 2021 7.323 7.349 7.158 7.167 3,085,614 -0.08(-1.08%)
May 26, 2021 7.219 7.271 7.141 7.245 398,123 +0.07(+0.96%)
May 25, 2021 7.314 7.392 7.167 7.176 452,161 -0.11(-1.54%)
May 24, 2021 7.357 7.392 7.236 7.288 498,318 -0.06(-0.82%)
May 21, 2021 7.427 7.487 7.279 7.349 420,955 -0.01(-0.12%)
May 20, 2021 7.314 7.379 7.150 7.357 585,326 +0.01(+0.12%)
May 19, 2021 7.401 7.444 7.176 7.349 535,157 -0.15(-1.96%)
May 18, 2021 7.678 7.678 7.487 7.496 569,177 -0.13(-1.70%)
May 17, 2021 7.704 7.738 7.556 7.626 287,313 -0.10(-1.23%)
May 14, 2021 7.678 7.755 7.669 7.721 301,204 +0.04(+0.56%)
May 13, 2021 7.556 7.747 7.470 7.678 357,091 +0.08(+1.03%)
May 12, 2021 7.842 7.851 7.539 7.600 415,946 -0.17(-2.23%)
May 11, 2021 7.877 7.903 7.712 7.773 273,636 -0.17(-2.18%)
May 10, 2021 8.240 8.266 7.920 7.946 335,161 -0.23(-2.75%)
May 07, 2021 8.076 8.249 8.032 8.171 267,751 +0.03(+0.43%)
May 06, 2021 8.188 8.188 7.929 8.136 317,906 +0.02(+0.21%)
May 05, 2021 8.188 8.483 8.015 8.119 502,355 -0.47(-5.44%)
May 04, 2021 8.604 8.690 8.543 8.586 148,755 -0.03(-0.40%)
May 03, 2021 8.457 8.690 8.439 8.621 370,812 +0.20(+2.32%)
Apr 30, 2021 8.443 8.503 8.408 8.426 200,836 -0.09(-1.01%)
Apr 29, 2021 8.434 8.598 8.434 8.512 145,668 +0.08(+0.92%)
Apr 28, 2021 8.443 8.529 8.408 8.434 143,454 -0.01(-0.10%)
Apr 27, 2021 8.451 8.529 8.400 8.443 112,071 -0.01(-0.10%)
Apr 26, 2021 8.443 8.538 8.408 8.451 185,946 +0.03(+0.41%)
Apr 23, 2021 8.357 8.493 8.322 8.417 120,130 +0.05(+0.62%)
Apr 22, 2021 8.374 8.495 8.279 8.365 182,334 -0.05(-0.61%)
Apr 21, 2021 8.244 8.426 8.236 8.417 184,595 +0.14(+1.67%)
Apr 20, 2021 8.348 8.408 8.210 8.279 166,201 -0.08(-0.93%)
Apr 19, 2021 8.417 8.443 8.227 8.357 318,406 -0.05(-0.62%)
Apr 16, 2021 8.495 8.529 8.391 8.408 327,808 -0.03(-0.31%)
Apr 15, 2021 8.331 8.434 8.288 8.434 126,610 +0.16(+1.98%)
Apr 14, 2021 8.348 8.449 8.236 8.270 156,905 -0.03(-0.31%)
Apr 13, 2021 8.279 8.382 8.201 8.296 196,040 -0.04(-0.52%)
Apr 12, 2021 8.244 8.365 8.201 8.339 174,196 +0.12(+1.47%)
Apr 09, 2021 8.313 8.313 8.201 8.219 162,106 -0.09(-1.04%)
Apr 08, 2021 8.296 8.339 8.193 8.305 244,727 +0.01(+0.10%)
Apr 07, 2021 8.288 8.365 8.227 8.296 211,496 +0.01(+0.10%)
Apr 06, 2021 8.296 8.391 8.244 8.288 358,644 -0.04(-0.52%)
Apr 05, 2021 8.400 8.420 8.167 8.331 303,302 -0.03(-0.41%)
Apr 01, 2021 8.348 8.365 8.154 8.365 238,637 +0.03(+0.37%)
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%)
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.