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

Whitestone REIT (NY: WSR )

13.04 -0.04 (-0.31%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 6, 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 (%)
Jan 29, 2021 6.782 6.919 6.608 6.646 405,257 -0.25(-3.58%)
Jan 28, 2021 6.850 6.987 6.842 6.893 300,385 +0.07(+1.00%)
Jan 27, 2021 6.927 7.012 6.799 6.825 370,247 -0.24(-3.38%)
Jan 26, 2021 7.225 7.242 7.004 7.064 328,039 -0.09(-1.19%)
Jan 25, 2021 7.217 7.268 7.046 7.149 228,210 -0.08(-1.06%)
Jan 22, 2021 7.004 7.225 6.919 7.225 279,678 +0.15(+2.17%)
Jan 21, 2021 7.115 7.225 6.833 7.072 316,242 -0.09(-1.31%)
Jan 20, 2021 7.140 7.259 7.115 7.166 230,533 +0.02(+0.24%)
Jan 19, 2021 7.285 7.290 7.081 7.149 242,586 -0.04(-0.59%)
Jan 15, 2021 7.166 7.234 7.089 7.191 235,549 -0.06(-0.82%)
Jan 14, 2021 7.021 7.353 6.978 7.251 412,497 +0.29(+4.16%)
Jan 13, 2021 6.961 7.038 6.859 6.961 161,641 +0.02(+0.25%)
Jan 12, 2021 6.799 6.953 6.757 6.944 190,960 +0.17(+2.52%)
Jan 11, 2021 6.757 6.859 6.689 6.774 198,302 -0.08(-1.12%)
Jan 08, 2021 6.876 6.893 6.714 6.850 230,150 +0.00(+0.00%)
Jan 07, 2021 6.936 7.021 6.799 6.850 246,894 -0.12(-1.71%)
Jan 06, 2021 6.646 7.098 6.646 6.970 478,228 +0.40(+6.10%)
Jan 05, 2021 6.476 6.748 6.476 6.569 618,971 +0.09(+1.45%)
Jan 04, 2021 6.816 6.885 6.468 6.476 447,803 -0.29(-4.22%)
Dec 31, 2020 6.761 6.761 6.761 283,547 +0.14(+2.05%)
Dec 30, 2020 6.659 6.761 6.583 6.625 283,547 -0.01(-0.13%)
Dec 29, 2020 6.702 6.786 6.566 6.634 304,390 -0.05(-0.76%)
Dec 28, 2020 6.786 6.863 6.651 6.685 349,680 -0.02(-0.25%)
Dec 24, 2020 6.651 6.744 6.566 6.702 138,864 +0.08(+1.15%)
Dec 23, 2020 6.659 6.820 6.583 6.625 320,258 +0.02(+0.26%)
Dec 22, 2020 6.710 6.736 6.549 6.608 394,167 -0.03(-0.51%)
Dec 21, 2020 6.608 6.706 6.524 6.642 388,788 -0.05(-0.76%)
Dec 18, 2020 6.812 6.901 6.668 6.693 2,448,989 -0.19(-2.71%)
Dec 17, 2020 6.931 6.965 6.846 6.880 352,719 -0.06(-0.86%)
Dec 16, 2020 7.007 7.075 6.816 6.939 436,359 +0.00(+0.00%)
Dec 15, 2020 6.812 6.948 6.668 6.939 554,082 +0.23(+3.41%)
Dec 14, 2020 6.871 7.016 6.566 6.710 556,765 -0.13(-1.86%)
Dec 11, 2020 7.075 7.092 6.829 6.837 278,907 -0.33(-4.62%)
Dec 10, 2020 7.083 7.202 7.083 7.168 265,521 -0.03(-0.47%)
Dec 09, 2020 7.168 7.211 7.083 7.202 279,333 +0.04(+0.59%)
Dec 08, 2020 7.032 7.202 7.032 7.160 309,215 +0.04(+0.60%)
Dec 07, 2020 7.270 7.355 7.096 7.117 397,913 -0.13(-1.76%)
Dec 04, 2020 6.931 7.245 6.888 7.245 397,850 +0.31(+4.53%)
Dec 03, 2020 6.922 7.041 6.846 6.931 393,328 +0.01(+0.12%)
Dec 02, 2020 6.574 6.956 6.557 6.922 400,913 +0.32(+4.88%)
Dec 01, 2020 6.532 6.753 6.532 6.600 675,849 +0.25(+3.94%)
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%)
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.