Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	8.236	8.264	8.055	8.131	281,849	-0.09(-1.15%)
May 05, 2023	8.188	8.298	8.165	8.226	254,966	+0.16(+2.00%)
May 04, 2023	8.141	8.179	7.941	8.065	292,656	-0.14(-1.74%)
May 03, 2023	8.017	8.388	7.884	8.207	475,320	+0.16(+2.01%)
May 02, 2023	8.255	8.264	7.998	8.046	305,742	-0.28(-3.31%)
May 01, 2023	8.454	8.540	8.264	8.321	377,413	-0.14(-1.68%)
Apr 28, 2023	8.416	8.530	8.378	8.464	308,404	+0.09(+1.02%)
Apr 27, 2023	8.256	8.426	8.241	8.378	313,823	+0.12(+1.49%)
Apr 26, 2023	8.284	8.350	8.218	8.256	319,500	-0.09(-1.13%)
Apr 25, 2023	8.350	8.402	8.300	8.350	275,391	-0.06(-0.67%)
Apr 24, 2023	8.492	8.525	8.360	8.407	283,290	-0.09(-1.00%)
Apr 21, 2023	8.549	8.577	8.435	8.492	247,884	-0.04(-0.44%)
Apr 20, 2023	8.653	8.676	8.464	8.530	346,636	-0.14(-1.64%)
Apr 19, 2023	8.624	8.728	8.501	8.672	288,878	+0.01(+0.11%)
Apr 18, 2023	8.785	8.785	8.591	8.662	224,063	-0.09(-0.97%)
Apr 17, 2023	8.558	8.747	8.549	8.747	265,840	+0.18(+2.10%)
Apr 14, 2023	8.558	8.605	8.454	8.568	441,830	+0.04(+0.44%)
Apr 13, 2023	8.445	8.539	8.407	8.530	453,745	+0.12(+1.46%)
Apr 12, 2023	8.464	8.539	8.355	8.407	768,753	+0.09(+1.14%)
Apr 11, 2023	8.369	8.388	8.265	8.312	320,354	-0.02(-0.23%)
Apr 10, 2023	8.378	8.416	8.208	8.331	262,354	-0.07(-0.79%)
Apr 06, 2023	8.312	8.416	8.284	8.397	261,305	+0.15(+1.83%)
Apr 05, 2023	8.293	8.341	8.227	8.246	240,274	-0.09(-1.02%)
Apr 04, 2023	8.539	8.539	8.270	8.331	364,841	-0.17(-2.00%)
Apr 03, 2023	8.681	8.738	8.497	8.501	390,471	-0.16(-1.86%)
Mar 31, 2023	8.511	8.662	8.488	8.662	463,587	+0.21(+2.45%)
Mar 30, 2023	8.559	8.592	8.380	8.455	624,865	-0.07(-0.77%)
Mar 29, 2023	8.370	8.549	8.370	8.521	423,048	+0.20(+2.38%)
Mar 28, 2023	8.267	8.342	8.220	8.323	416,838	-0.01(-0.11%)
Mar 27, 2023	8.323	8.389	8.220	8.333	368,270	+0.08(+0.91%)
Mar 24, 2023	7.871	8.257	7.824	8.257	377,098	+0.28(+3.54%)
Mar 23, 2023	8.078	8.149	7.895	7.975	426,562	-0.08(-1.05%)
Mar 22, 2023	8.220	8.257	8.050	8.060	666,479	-0.19(-2.28%)
Mar 21, 2023	8.107	8.309	8.093	8.248	568,732	+0.24(+2.94%)
Mar 20, 2023	8.041	8.163	7.937	8.012	424,665	+0.05(+0.59%)
Mar 17, 2023	8.229	8.229	7.914	7.965	1,013,030	-0.33(-3.97%)
Mar 16, 2023	8.399	8.455	8.154	8.295	329,803	-0.24(-2.76%)
Mar 15, 2023	8.521	8.568	8.361	8.530	424,231	-0.17(-1.95%)
Mar 14, 2023	8.587	8.803	8.549	8.700	657,481	+0.33(+3.94%)
Mar 13, 2023	8.257	8.450	8.220	8.370	488,669	+0.00(+0.00%)
Mar 10, 2023	8.690	8.690	8.276	8.370	654,889	-0.34(-3.89%)
Mar 09, 2023	8.992	8.992	8.709	8.709	416,018	-0.26(-2.94%)
Mar 08, 2023	8.954	9.048	8.916	8.973	460,977	+0.01(+0.10%)
Mar 07, 2023	9.095	9.123	8.888	8.963	414,483	-0.08(-0.83%)
Mar 06, 2023	9.001	9.067	8.803	9.039	1,066,550	+0.06(+0.63%)
Mar 03, 2023	8.850	9.185	8.709	8.982	4,480,682	+0.18(+2.03%)
Mar 02, 2023	8.756	8.869	8.756	8.803	422,703	-0.02(-0.21%)
Mar 01, 2023	8.850	8.945	8.436	8.822	572,003	-0.04(-0.43%)
Feb 28, 2023	9.001	9.066	8.860	8.860	824,473	-0.04(-0.42%)
Feb 27, 2023	8.944	9.066	8.860	8.897	1,091,184	+0.01(+0.11%)
Feb 24, 2023	9.141	9.149	8.672	8.888	1,988,374	-0.35(-3.76%)
Feb 23, 2023	9.226	9.301	9.113	9.235	141,560	+0.05(+0.51%)
Feb 22, 2023	9.207	9.329	9.146	9.188	346,888	+0.01(+0.10%)
Feb 21, 2023	9.469	9.494	9.165	9.179	213,085	-0.33(-3.45%)
Feb 17, 2023	9.591	9.591	9.446	9.507	187,235	-0.04(-0.39%)
Feb 16, 2023	9.460	9.605	9.413	9.544	173,307	-0.02(-0.20%)
Feb 15, 2023	9.469	9.586	9.432	9.563	174,648	+0.07(+0.69%)
Feb 14, 2023	9.601	9.647	9.497	9.497	141,064	-0.13(-1.36%)
Feb 13, 2023	9.619	9.685	9.591	9.629	133,089	+0.02(+0.20%)
Feb 10, 2023	9.507	9.652	9.507	9.610	165,976	+0.10(+1.08%)
Feb 09, 2023	9.722	9.741	9.507	9.507	175,804	-0.15(-1.55%)
Feb 08, 2023	9.554	9.676	9.535	9.657	208,178	+0.05(+0.49%)
Feb 07, 2023	9.563	9.732	9.516	9.610	206,899	-0.01(-0.10%)
Feb 06, 2023	9.666	9.694	9.513	9.619	118,099	-0.08(-0.87%)
Feb 03, 2023	9.779	9.779	9.657	9.704	186,569	-0.14(-1.43%)
Feb 02, 2023	9.788	9.952	9.722	9.844	180,324	+0.09(+0.96%)
Feb 01, 2023	9.722	9.863	9.619	9.751	233,107	+0.03(+0.29%)
Jan 31, 2023	9.498	9.755	9.489	9.722	289,290	+0.26(+2.76%)
Jan 30, 2023	9.592	9.638	9.433	9.461	195,452	-0.13(-1.36%)
Jan 27, 2023	9.564	9.629	9.508	9.592	170,858	+0.06(+0.59%)
Jan 26, 2023	9.489	9.559	9.470	9.536	109,811	+0.07(+0.69%)
Jan 25, 2023	9.442	9.470	9.349	9.470	174,269	+0.02(+0.20%)
Jan 24, 2023	9.508	9.536	9.433	9.452	131,315	-0.07(-0.78%)
Jan 23, 2023	9.405	9.554	9.330	9.526	219,851	+0.14(+1.49%)
Jan 20, 2023	9.396	9.414	9.255	9.386	218,286	+0.04(+0.40%)
Jan 19, 2023	9.377	9.424	9.311	9.349	166,764	-0.05(-0.50%)
Jan 18, 2023	9.657	9.657	9.354	9.396	212,863	-0.15(-1.57%)
Jan 17, 2023	9.620	9.732	9.545	9.545	224,509	-0.08(-0.87%)
Jan 13, 2023	9.610	9.648	9.564	9.629	184,731	-0.01(-0.10%)
Jan 12, 2023	9.461	9.669	9.424	9.638	223,381	+0.25(+2.69%)
Jan 11, 2023	9.227	9.391	9.190	9.386	221,737	+0.23(+2.55%)
Jan 10, 2023	9.218	9.246	9.139	9.153	215,446	-0.07(-0.81%)
Jan 09, 2023	9.255	9.330	9.199	9.227	231,372	-0.04(-0.40%)
Jan 06, 2023	9.209	9.302	9.209	9.265	170,714	+0.17(+1.85%)
Jan 05, 2023	9.181	9.181	9.022	9.097	179,767	-0.09(-1.02%)
Jan 04, 2023	9.125	9.316	9.083	9.190	233,598	+0.17(+1.86%)
Jan 03, 2023	9.078	9.167	8.919	9.022	232,248	+0.06(+0.62%)
Dec 30, 2022	8.873	9.022	8.845	8.966	265,007	+0.07(+0.84%)
Dec 29, 2022	8.845	8.947	8.805	8.892	159,079	+0.16(+1.81%)
Dec 28, 2022	8.947	9.011	8.673	8.733	229,755	-0.19(-2.09%)
Dec 27, 2022	8.938	8.952	8.873	8.919	90,411	-0.02(-0.21%)
Dec 23, 2022	8.743	8.975	8.743	8.938	135,435	+0.12(+1.37%)
Dec 22, 2022	8.817	8.826	8.640	8.817	197,651	-0.05(-0.52%)
Dec 21, 2022	8.743	9.022	8.743	8.864	188,655	+0.16(+1.82%)
Dec 20, 2022	8.836	8.873	8.673	8.706	285,003	-0.20(-2.19%)
Dec 19, 2022	8.892	8.985	8.836	8.901	256,292	+0.05(+0.53%)
Dec 16, 2022	8.836	9.012	8.799	8.854	1,267,543	-0.05(-0.52%)
Dec 15, 2022	9.012	9.031	8.864	8.901	229,254	-0.16(-1.75%)
Dec 14, 2022	9.124	9.236	8.994	9.059	249,569	-0.12(-1.32%)
Dec 13, 2022	9.171	9.347	8.994	9.180	433,540	+0.26(+2.92%)
Dec 12, 2022	9.040	9.056	8.826	8.919	410,110	-0.10(-1.13%)
Dec 09, 2022	8.966	9.133	8.966	9.022	139,812	+0.06(+0.62%)
Dec 08, 2022	9.059	9.180	8.943	8.966	179,305	-0.02(-0.21%)
Dec 07, 2022	8.994	9.171	8.919	8.985	286,298	-0.07(-0.82%)
Dec 06, 2022	8.966	9.059	8.929	9.059	318,197	+0.17(+1.88%)
Dec 05, 2022	9.022	9.031	8.831	8.892	256,716	-0.23(-2.55%)
Dec 02, 2022	8.901	9.231	8.901	9.124	225,460	+0.07(+0.82%)
Dec 01, 2022	9.050	9.226	8.985	9.050	244,062	+0.04(+0.41%)
Nov 30, 2022	8.836	9.087	8.772	9.012	438,102	+0.14(+1.57%)
Nov 29, 2022	8.707	8.892	8.670	8.873	260,379	+0.25(+2.90%)
Nov 28, 2022	8.707	8.892	8.577	8.623	219,982	-0.09(-1.06%)
Nov 25, 2022	8.688	8.827	8.660	8.716	133,562	+0.11(+1.29%)
Nov 23, 2022	8.707	8.744	8.531	8.605	163,326	-0.13(-1.48%)
Nov 22, 2022	8.753	8.809	8.670	8.735	196,565	+0.05(+0.53%)
Nov 21, 2022	8.670	8.707	8.512	8.688	198,732	-0.02(-0.21%)
Nov 18, 2022	8.688	8.795	8.614	8.707	227,401	+0.25(+2.96%)
Nov 17, 2022	8.392	8.512	8.346	8.457	219,360	-0.01(-0.11%)
Nov 16, 2022	8.522	8.614	8.429	8.466	157,293	-0.13(-1.51%)
Nov 15, 2022	8.559	8.753	8.531	8.596	190,638	+0.09(+1.09%)
Nov 14, 2022	8.568	8.679	8.364	8.503	191,642	-0.16(-1.82%)
Nov 11, 2022	8.688	8.847	8.596	8.660	270,044	-0.06(-0.64%)
Nov 10, 2022	8.651	8.901	8.586	8.716	321,076	+0.38(+4.56%)
Nov 09, 2022	8.364	8.568	8.313	8.336	180,768	-0.16(-1.85%)
Nov 08, 2022	8.531	8.586	8.429	8.494	175,642	+0.02(+0.22%)
Nov 07, 2022	8.623	8.707	8.346	8.475	254,114	-0.12(-1.40%)
Nov 04, 2022	8.281	8.614	8.262	8.596	214,000	+0.43(+5.22%)
Nov 03, 2022	8.253	8.336	7.966	8.170	318,766	-0.13(-1.56%)
Nov 02, 2022	8.568	8.633	8.271	8.299	433,377	-0.37(-4.27%)
Nov 01, 2022	8.799	8.818	8.614	8.670	274,422	-0.01(-0.11%)
Oct 31, 2022	8.716	8.748	8.624	8.679	316,851	-0.06(-0.63%)
Oct 28, 2022	8.541	8.753	8.448	8.734	248,141	+0.25(+2.93%)
Oct 27, 2022	8.476	8.582	8.430	8.485	205,894	+0.08(+0.99%)
Oct 26, 2022	8.412	8.508	8.264	8.402	198,348	+0.07(+0.89%)
Oct 25, 2022	8.052	8.425	7.997	8.328	201,246	+0.30(+3.79%)
Oct 24, 2022	8.015	8.052	7.895	8.024	181,284	+0.06(+0.81%)
Oct 21, 2022	7.867	8.024	7.794	7.960	189,508	+0.15(+1.89%)
Oct 20, 2022	7.849	7.960	7.775	7.812	189,505	-0.05(-0.59%)
Oct 19, 2022	7.941	7.973	7.720	7.858	205,370	-0.24(-2.96%)
Oct 18, 2022	8.070	8.236	8.006	8.098	198,615	+0.14(+1.74%)
Oct 17, 2022	7.849	8.015	7.844	7.960	210,225	+0.23(+2.98%)
Oct 14, 2022	8.015	8.052	7.711	7.729	184,237	-0.20(-2.56%)
Oct 13, 2022	7.591	7.960	7.517	7.932	299,923	+0.24(+3.12%)
Oct 12, 2022	7.830	7.837	7.683	7.692	215,356	-0.13(-1.65%)
Oct 11, 2022	7.554	7.826	7.526	7.821	433,633	+0.24(+3.16%)
Oct 10, 2022	7.701	7.770	7.545	7.581	237,679	-0.11(-1.44%)
Oct 07, 2022	7.775	7.794	7.609	7.692	261,913	-0.12(-1.53%)
Oct 06, 2022	8.061	8.061	7.794	7.812	225,596	-0.24(-2.98%)
Oct 05, 2022	8.199	8.199	7.904	8.052	359,434	-0.20(-2.46%)
Oct 04, 2022	8.043	8.269	8.043	8.255	378,213	+0.19(+2.40%)
Oct 03, 2022	7.877	8.144	7.738	8.061	464,580	+0.30(+3.80%)
Sep 30, 2022	7.821	7.922	7.766	7.766	328,704	+0.02(+0.24%)
Sep 29, 2022	7.940	7.972	7.527	7.748	559,277	-0.28(-3.54%)
Sep 28, 2022	7.931	8.115	7.885	8.032	204,830	+0.14(+1.74%)
Sep 27, 2022	7.894	8.032	7.785	7.894	327,094	+0.02(+0.23%)
Sep 26, 2022	8.280	8.317	7.812	7.876	327,045	-0.48(-5.71%)
Sep 23, 2022	8.344	8.427	8.234	8.353	357,167	-0.14(-1.62%)
Sep 22, 2022	8.574	8.693	8.450	8.491	425,537	-0.13(-1.49%)
Sep 21, 2022	8.867	8.941	8.620	8.620	251,961	-0.26(-2.90%)
Sep 20, 2022	8.831	8.886	8.629	8.877	358,127	-0.11(-1.23%)
Sep 19, 2022	8.950	9.023	8.950	8.987	294,428	-0.04(-0.41%)
Sep 16, 2022	9.042	9.115	8.950	9.023	696,661	-0.05(-0.51%)
Sep 15, 2022	9.124	9.244	9.069	9.069	226,389	-0.09(-1.00%)
Sep 14, 2022	9.115	9.216	9.079	9.161	286,841	+0.00(+0.00%)
Sep 13, 2022	9.235	9.326	9.097	9.161	236,137	-0.22(-2.35%)
Sep 12, 2022	9.336	9.418	9.308	9.381	243,475	+0.06(+0.69%)
Sep 09, 2022	9.042	9.326	9.005	9.317	343,891	+0.37(+4.10%)
Sep 08, 2022	9.005	9.060	8.815	8.950	365,364	-0.08(-0.91%)
Sep 07, 2022	8.886	9.042	8.849	9.033	219,645	+0.08(+0.92%)
Sep 06, 2022	9.143	9.170	8.803	8.950	398,326	-0.15(-1.61%)
Sep 02, 2022	9.134	9.271	9.069	9.097	316,083	+0.00(+0.00%)
Sep 01, 2022	8.969	9.188	8.914	9.097	411,329	+0.10(+1.12%)
Aug 31, 2022	9.060	9.065	8.882	8.996	407,721	-0.03(-0.30%)
Aug 30, 2022	9.325	9.353	8.992	9.024	356,662	-0.36(-3.80%)
Aug 29, 2022	9.472	9.490	9.362	9.380	178,551	-0.15(-1.54%)
Aug 26, 2022	9.645	9.700	9.527	9.527	197,020	-0.13(-1.33%)
Aug 25, 2022	9.499	9.691	9.499	9.655	204,951	+0.09(+0.96%)
Aug 24, 2022	9.572	9.653	9.490	9.563	160,122	+0.05(+0.48%)
Aug 23, 2022	9.481	9.604	9.444	9.517	168,017	-0.01(-0.10%)
Aug 22, 2022	9.691	9.709	9.508	9.527	190,327	-0.26(-2.62%)
Aug 19, 2022	9.837	9.874	9.673	9.783	279,269	-0.10(-1.02%)
Aug 18, 2022	10.00	10.07	9.874	9.883	186,021	-0.06(-0.64%)
Aug 17, 2022	10.10	10.10	9.837	9.947	328,251	-0.27(-2.60%)
Aug 16, 2022	10.20	10.29	10.13	10.21	269,186	+0.05(+0.45%)
Aug 15, 2022	10.21	10.29	10.03	10.17	202,018	-0.05(-0.45%)
Aug 12, 2022	10.18	10.33	10.18	10.21	318,395	+0.09(+0.90%)
Aug 11, 2022	9.947	10.16	9.901	10.12	289,304	+0.22(+2.22%)
Aug 10, 2022	9.801	9.938	9.783	9.901	252,797	+0.16(+1.69%)
Aug 09, 2022	9.792	9.792	9.627	9.737	217,725	+0.01(+0.09%)
Aug 08, 2022	9.627	9.911	9.618	9.728	394,641	+0.18(+1.92%)
Aug 05, 2022	9.508	9.563	9.403	9.545	196,673	-0.03(-0.29%)
Aug 04, 2022	9.609	9.723	9.508	9.572	282,831	-0.04(-0.38%)
Aug 03, 2022	9.911	10.02	9.444	9.609	576,382	-0.43(-4.28%)
Aug 02, 2022	10.18	10.27	10.04	10.04	174,253	-0.16(-1.61%)
Aug 01, 2022	10.19	10.29	10.07	10.20	246,001	-0.03(-0.27%)
Jul 29, 2022	10.30	10.34	10.20	10.23	245,395	-0.12(-1.14%)
Jul 28, 2022	10.10	10.39	10.03	10.35	296,773	+0.33(+3.27%)
Jul 27, 2022	9.957	10.08	9.957	10.02	242,664	+0.05(+0.55%)
Jul 26, 2022	9.894	10.07	9.866	9.966	174,756	+0.10(+1.02%)
Jul 25, 2022	9.839	9.966	9.802	9.866	220,152	+0.08(+0.84%)
Jul 22, 2022	9.793	9.884	9.675	9.784	291,194	-0.02(-0.19%)
Jul 21, 2022	9.839	9.912	9.616	9.802	249,976	-0.13(-1.28%)
Jul 20, 2022	9.930	10.06	9.711	9.930	376,214	+0.00(+0.00%)
Jul 19, 2022	9.757	9.985	9.721	9.930	354,057	+0.29(+3.02%)
Jul 18, 2022	9.566	9.648	9.456	9.638	230,662	+0.18(+1.93%)
Jul 15, 2022	9.511	9.511	9.265	9.456	625,220	+0.14(+1.47%)
Jul 14, 2022	9.092	9.338	8.964	9.320	346,784	+0.15(+1.59%)
Jul 13, 2022	9.265	9.348	9.160	9.174	237,836	-0.17(-1.85%)
Jul 12, 2022	9.219	9.402	9.165	9.347	598,899	+0.09(+0.98%)
Jul 11, 2022	9.420	9.547	9.238	9.256	350,839	-0.19(-2.03%)
Jul 08, 2022	9.493	9.584	9.402	9.447	222,788	-0.07(-0.77%)
Jul 07, 2022	9.638	9.802	9.484	9.520	326,811	+0.22(+2.35%)
Jul 06, 2022	9.547	9.684	9.247	9.301	339,631	-0.37(-3.86%)
Jul 05, 2022	9.720	9.720	9.474	9.675	318,493	-0.19(-1.94%)
Jul 01, 2022	9.702	9.884	9.684	9.866	362,821	+0.11(+1.12%)
Jun 30, 2022	9.575	9.811	9.512	9.757	261,117	+0.09(+0.94%)
Jun 29, 2022	9.702	9.702	9.530	9.666	216,197	-0.03(-0.28%)
Jun 28, 2022	9.947	10.04	9.684	9.693	211,254	-0.15(-1.48%)
Jun 27, 2022	9.802	9.966	9.739	9.839	256,750	+0.07(+0.74%)
Jun 24, 2022	9.684	9.866	9.612	9.766	1,095,553	+0.13(+1.32%)
Jun 23, 2022	9.566	9.751	9.557	9.639	344,332	+0.09(+0.95%)
Jun 22, 2022	9.675	9.884	9.530	9.548	457,546	-0.19(-1.96%)
Jun 21, 2022	9.575	9.966	9.548	9.739	442,781	+0.16(+1.71%)
Jun 17, 2022	9.693	9.875	9.480	9.575	1,114,887	-0.07(-0.75%)
Jun 16, 2022	9.684	9.748	9.548	9.648	628,966	-0.25(-2.48%)
Jun 15, 2022	9.820	10.10	9.721	9.893	406,280	+0.23(+2.35%)
Jun 14, 2022	9.603	9.702	9.448	9.666	485,914	+0.13(+1.33%)
Jun 13, 2022	9.975	10.04	9.503	9.539	520,609	-0.68(-6.66%)
Jun 10, 2022	10.35	10.37	10.20	10.22	234,312	-0.20(-1.92%)
Jun 09, 2022	10.64	10.64	10.40	10.42	283,673	-0.16(-1.54%)
Jun 08, 2022	10.78	10.78	10.51	10.58	284,775	-0.21(-1.93%)
Jun 07, 2022	10.50	10.85	10.46	10.79	244,606	+0.26(+2.50%)
Jun 06, 2022	11.01	11.05	10.50	10.53	490,942	-0.43(-3.89%)
Jun 03, 2022	10.99	11.05	10.88	10.95	308,796	-0.10(-0.90%)
Jun 02, 2022	11.10	11.15	10.93	11.05	285,258	-0.03(-0.25%)

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.

Whitestone REIT (NY: WSR )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Whitestone REIT (NY: WSR )

Historical Prices

Sections

Services

Statesman Examiner