Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.03 -0.03 (-0.19%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 11, 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 (%)
Jul 29, 2022 10.30 10.34 10.20 10.23 245,366 -0.12(-1.14%)
Jul 28, 2022 10.10 10.39 10.03 10.35 296,738 +0.33(+3.27%)
Jul 27, 2022 9.958 10.08 9.958 10.02 242,636 +0.05(+0.55%)
Jul 26, 2022 9.895 10.07 9.867 9.968 174,735 +0.10(+1.02%)
Jul 25, 2022 9.840 9.968 9.804 9.867 220,126 +0.08(+0.84%)
Jul 22, 2022 9.794 9.886 9.676 9.785 291,160 -0.02(-0.19%)
Jul 21, 2022 9.840 9.913 9.617 9.804 249,947 -0.13(-1.28%)
Jul 20, 2022 9.931 10.06 9.712 9.931 376,170 +0.00(+0.00%)
Jul 19, 2022 9.758 9.986 9.722 9.931 354,015 +0.29(+3.02%)
Jul 18, 2022 9.567 9.649 9.457 9.640 230,635 +0.18(+1.93%)
Jul 15, 2022 9.512 9.512 9.266 9.457 625,146 +0.14(+1.47%)
Jul 14, 2022 9.093 9.339 8.965 9.321 346,744 +0.15(+1.59%)
Jul 13, 2022 9.266 9.349 9.161 9.175 237,808 -0.17(-1.85%)
Jul 12, 2022 9.220 9.403 9.166 9.348 598,829 +0.09(+0.98%)
Jul 11, 2022 9.421 9.548 9.239 9.257 350,798 -0.19(-2.03%)
Jul 08, 2022 9.494 9.585 9.403 9.448 222,762 -0.07(-0.77%)
Jul 07, 2022 9.640 9.804 9.485 9.521 326,772 +0.22(+2.35%)
Jul 06, 2022 9.548 9.685 9.248 9.302 339,591 -0.37(-3.86%)
Jul 05, 2022 9.722 9.722 9.476 9.676 318,455 -0.19(-1.94%)
Jul 01, 2022 9.703 9.886 9.685 9.867 362,778 +0.11(+1.12%)
Jun 30, 2022 9.576 9.812 9.513 9.758 261,086 +0.09(+0.94%)
Jun 29, 2022 9.704 9.704 9.531 9.667 216,171 -0.03(-0.28%)
Jun 28, 2022 9.949 10.04 9.685 9.694 211,229 -0.15(-1.48%)
Jun 27, 2022 9.803 9.967 9.740 9.840 256,720 +0.07(+0.74%)
Jun 24, 2022 9.685 9.867 9.613 9.767 1,095,424 +0.13(+1.32%)
Jun 23, 2022 9.567 9.753 9.558 9.640 344,292 +0.09(+0.95%)
Jun 22, 2022 9.676 9.885 9.531 9.549 457,493 -0.19(-1.96%)
Jun 21, 2022 9.576 9.967 9.549 9.740 442,729 +0.16(+1.71%)
Jun 17, 2022 9.694 9.876 9.481 9.576 1,114,756 -0.07(-0.75%)
Jun 16, 2022 9.685 9.749 9.549 9.649 628,892 -0.25(-2.48%)
Jun 15, 2022 9.822 10.10 9.722 9.894 406,233 +0.23(+2.35%)
Jun 14, 2022 9.604 9.704 9.449 9.667 485,857 +0.13(+1.33%)
Jun 13, 2022 9.976 10.04 9.504 9.540 520,548 -0.68(-6.66%)
Jun 10, 2022 10.35 10.37 10.20 10.22 234,285 -0.20(-1.92%)
Jun 09, 2022 10.64 10.64 10.40 10.42 283,640 -0.16(-1.54%)
Jun 08, 2022 10.78 10.78 10.51 10.58 284,742 -0.21(-1.93%)
Jun 07, 2022 10.50 10.85 10.46 10.79 244,577 +0.26(+2.50%)
Jun 06, 2022 11.01 11.05 10.50 10.53 490,884 -0.43(-3.89%)
Jun 03, 2022 10.99 11.06 10.88 10.96 308,760 -0.10(-0.90%)
Jun 02, 2022 11.10 11.15 10.93 11.06 285,224 -0.03(-0.25%)
Jun 01, 2022 11.07 11.19 10.89 11.08 503,185 -0.04(-0.33%)
May 31, 2022 11.16 11.19 11.02 11.12 1,571,439 -0.04(-0.32%)
May 27, 2022 11.02 11.26 11.01 11.16 334,283 +0.21(+1.90%)
May 26, 2022 10.98 11.16 10.93 10.95 237,015 +0.01(+0.08%)
May 25, 2022 10.77 11.01 10.64 10.94 354,331 +0.14(+1.26%)
May 24, 2022 10.71 10.81 10.49 10.80 519,902 +0.10(+0.93%)
May 23, 2022 11.04 11.07 10.67 10.70 406,392 -0.14(-1.33%)
May 20, 2022 11.10 11.13 10.65 10.85 1,464,337 -0.16(-1.48%)
May 19, 2022 11.07 11.21 10.83 11.01 696,171 -0.16(-1.46%)
May 18, 2022 11.35 11.47 11.10 11.17 549,089 -0.22(-1.91%)
May 17, 2022 11.30 11.50 11.18 11.39 475,173 +0.21(+1.86%)
May 16, 2022 10.88 11.25 10.83 11.18 479,847 +0.32(+2.91%)
May 13, 2022 10.59 10.93 10.52 10.87 504,620 +0.34(+3.27%)
May 12, 2022 10.51 10.55 10.26 10.52 587,114 +0.03(+0.26%)
May 11, 2022 10.33 10.63 10.28 10.50 866,226 +0.27(+2.65%)
May 10, 2022 10.60 10.69 10.16 10.22 824,179 -0.26(-2.50%)
May 09, 2022 10.77 10.78 10.46 10.49 613,467 -0.37(-3.42%)
May 06, 2022 10.68 10.95 10.60 10.86 401,023 +0.05(+0.50%)
May 05, 2022 11.34 11.34 10.68 10.80 655,634 -0.53(-4.71%)
May 04, 2022 10.91 11.38 10.81 11.34 607,857 +0.42(+3.81%)
May 03, 2022 10.87 11.01 10.69 10.92 298,987 +0.14(+1.26%)
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.