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

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 6.679 6.738 6.316 6.350 1,554,177 -0.37(-5.53%)
Nov 27, 2020 6.932 6.932 6.637 6.721 320,242 -0.24(-3.52%)
Nov 25, 2020 7.135 7.135 6.882 6.966 323,795 -0.17(-2.37%)
Nov 24, 2020 7.008 7.160 6.966 7.135 340,039 +0.29(+4.19%)
Nov 23, 2020 6.628 6.924 6.603 6.848 363,852 +0.31(+4.78%)
Nov 20, 2020 6.341 6.594 6.265 6.535 351,389 +0.03(+0.52%)
Nov 19, 2020 6.409 6.510 6.274 6.502 350,736 +0.07(+1.05%)
Nov 18, 2020 6.502 6.696 6.417 6.434 417,599 -0.12(-1.80%)
Nov 17, 2020 6.502 6.628 6.274 6.552 328,557 +0.03(+0.52%)
Nov 16, 2020 6.366 6.586 6.324 6.518 455,636 +0.36(+5.90%)
Nov 13, 2020 5.995 6.155 5.927 6.155 528,920 +0.25(+4.29%)
Nov 12, 2020 6.020 6.058 5.801 5.902 476,184 -0.22(-3.59%)
Nov 11, 2020 6.561 6.561 5.970 6.122 432,774 -0.42(-6.45%)
Nov 10, 2020 6.037 6.569 6.012 6.544 740,994 +0.52(+8.70%)
Nov 09, 2020 5.657 6.231 5.615 6.020 1,242,358 +0.83(+15.93%)
Nov 06, 2020 5.438 5.476 5.134 5.193 318,702 -0.22(-4.06%)
Nov 05, 2020 5.235 5.488 5.235 5.412 380,883 +0.19(+3.55%)
Nov 04, 2020 5.353 5.353 5.129 5.227 278,107 -0.19(-3.58%)
Nov 03, 2020 5.218 5.438 5.159 5.421 412,567 +0.30(+5.94%)
Nov 02, 2020 5.083 5.131 5.007 5.117 306,611 +0.11(+2.28%)
Oct 30, 2020 5.095 5.213 4.952 5.003 304,025 -0.12(-2.29%)
Oct 29, 2020 5.036 5.179 4.927 5.120 446,445 +0.08(+1.50%)
Oct 28, 2020 5.062 5.179 5.045 5.045 480,780 -0.14(-2.75%)
Oct 27, 2020 5.330 5.439 5.154 5.188 259,011 -0.12(-2.22%)
Oct 26, 2020 5.297 5.322 5.162 5.305 227,365 -0.08(-1.40%)
Oct 23, 2020 5.238 5.389 5.221 5.381 220,871 +0.17(+3.22%)
Oct 22, 2020 5.104 5.221 5.070 5.213 175,401 +0.08(+1.64%)
Oct 21, 2020 5.112 5.154 5.062 5.129 168,853 -0.02(-0.33%)
Oct 20, 2020 5.078 5.188 5.053 5.146 263,287 +0.11(+2.17%)
Oct 19, 2020 5.095 5.120 5.036 5.036 379,879 -0.05(-0.99%)
Oct 16, 2020 5.179 5.179 5.045 5.087 233,022 -0.10(-1.94%)
Oct 15, 2020 5.062 5.229 5.045 5.188 231,830 +0.13(+2.49%)
Oct 14, 2020 5.104 5.162 5.062 5.062 201,719 -0.06(-1.15%)
Oct 13, 2020 5.229 5.238 5.104 5.120 217,926 -0.17(-3.17%)
Oct 12, 2020 5.213 5.322 5.154 5.288 207,639 +0.05(+0.96%)
Oct 09, 2020 5.389 5.389 5.188 5.238 209,911 -0.11(-2.04%)
Oct 08, 2020 5.297 5.406 5.261 5.347 194,817 +0.09(+1.76%)
Oct 07, 2020 5.364 5.381 5.171 5.255 269,709 -0.07(-1.26%)
Oct 06, 2020 5.456 5.565 5.297 5.322 357,050 +0.02(+0.32%)
Oct 05, 2020 5.297 5.397 5.213 5.305 246,495 -0.02(-0.39%)
Oct 02, 2020 4.967 5.343 4.967 5.326 399,138 +0.14(+2.74%)
Oct 01, 2020 5.059 5.192 4.967 5.184 303,691 +0.18(+3.50%)
Sep 30, 2020 5.009 5.159 4.950 5.009 335,639 +0.00(+0.00%)
Sep 29, 2020 5.142 5.158 4.909 5.009 306,851 -0.16(-3.07%)
Sep 28, 2020 4.984 5.226 4.950 5.167 419,837 +0.25(+5.09%)
Sep 25, 2020 4.783 4.941 4.779 4.917 313,129 +0.11(+2.26%)
Sep 24, 2020 4.825 4.925 4.692 4.808 382,233 +0.09(+1.95%)
Sep 23, 2020 4.859 4.950 4.692 4.717 480,514 -0.11(-2.25%)
Sep 22, 2020 4.975 5.076 4.808 4.825 403,068 -0.16(-3.18%)
Sep 21, 2020 5.034 5.067 4.863 4.984 606,962 -0.17(-3.24%)
Sep 18, 2020 5.243 5.243 5.034 5.151 1,365,959 -0.08(-1.44%)
Sep 17, 2020 5.184 5.276 5.109 5.226 456,802 -0.06(-1.11%)
Sep 16, 2020 5.234 5.368 5.192 5.284 360,414 +0.08(+1.61%)
Sep 15, 2020 5.167 5.318 5.109 5.201 352,329 +0.08(+1.63%)
Sep 14, 2020 4.942 5.159 4.925 5.117 444,897 +0.19(+3.90%)
Sep 11, 2020 5.151 5.151 4.851 4.925 520,006 -0.18(-3.44%)
Sep 10, 2020 5.159 5.201 5.101 5.101 350,646 -0.05(-0.97%)
Sep 09, 2020 5.243 5.284 5.142 5.151 350,762 -0.05(-0.96%)
Sep 08, 2020 5.443 5.443 5.126 5.201 861,139 -0.32(-5.75%)
Sep 04, 2020 5.518 5.593 5.393 5.518 330,379 +0.05(+0.92%)
Sep 03, 2020 5.485 5.643 5.435 5.468 305,871 -0.03(-0.46%)
Sep 02, 2020 5.326 5.501 5.284 5.493 349,028 +0.13(+2.49%)
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.