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

Whitestone REIT (NY: WSR )

13.42 +0.34 (+2.60%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 29, 2020 5.018 5.133 4.904 5.027 685,773 -0.13(-2.54%)
May 28, 2020 5.403 5.427 5.133 5.157 462,011 -0.16(-2.92%)
May 27, 2020 5.321 5.460 5.116 5.313 539,901 +0.11(+2.04%)
May 26, 2020 5.002 5.264 5.002 5.206 483,938 +0.40(+8.33%)
May 22, 2020 4.937 4.937 4.708 4.806 277,367 -0.08(-1.67%)
May 21, 2020 4.863 5.010 4.839 4.888 532,208 +0.02(+0.50%)
May 20, 2020 4.928 5.051 4.814 4.863 451,917 +0.07(+1.36%)
May 19, 2020 4.700 5.018 4.561 4.798 622,109 +0.12(+2.62%)
May 18, 2020 4.397 4.777 4.397 4.675 1,043,429 +0.50(+11.94%)
May 15, 2020 4.078 4.209 3.846 4.177 2,832,775 +0.01(+0.20%)
May 14, 2020 4.095 4.205 3.890 4.168 899,463 -0.01(-0.20%)
May 13, 2020 4.381 4.381 4.038 4.177 831,455 -0.20(-4.49%)
May 12, 2020 4.667 4.724 4.373 4.373 793,293 -0.28(-5.98%)
May 11, 2020 5.043 5.051 4.602 4.651 666,923 -0.42(-8.23%)
May 08, 2020 5.035 5.133 4.602 5.067 617,256 +0.02(+0.32%)
May 07, 2020 4.765 5.157 4.765 5.051 559,736 +0.34(+7.11%)
May 06, 2020 5.051 5.133 4.696 4.716 646,964 -0.47(-9.13%)
May 05, 2020 5.313 5.525 5.141 5.190 476,562 -0.06(-1.09%)
May 04, 2020 5.435 5.435 5.116 5.247 442,182 -0.22(-4.04%)
May 01, 2020 5.337 5.484 5.227 5.468 671,702 -0.04(-0.82%)
Apr 30, 2020 5.692 5.692 5.350 5.513 503,000 -0.19(-3.28%)
Apr 29, 2020 5.041 5.858 5.041 5.700 843,642 +0.64(+12.70%)
Apr 28, 2020 4.936 5.082 4.895 5.058 535,205 +0.33(+6.87%)
Apr 27, 2020 4.342 4.774 4.334 4.732 418,279 +0.42(+9.81%)
Apr 24, 2020 4.440 4.496 4.236 4.309 375,842 -0.07(-1.67%)
Apr 23, 2020 4.383 4.586 4.342 4.383 379,594 -0.02(-0.37%)
Apr 22, 2020 4.578 4.578 4.310 4.399 349,090 -0.07(-1.64%)
Apr 21, 2020 4.391 4.488 4.277 4.472 457,494 +0.07(+1.66%)
Apr 20, 2020 4.675 4.708 4.318 4.399 483,504 -0.36(-7.52%)
Apr 17, 2020 4.732 5.009 4.716 4.757 444,960 +0.21(+4.65%)
Apr 16, 2020 4.960 5.025 4.513 4.545 525,261 -0.44(-8.81%)
Apr 15, 2020 5.310 5.334 4.927 4.984 667,702 -0.16(-3.16%)
Apr 14, 2020 5.350 5.407 4.903 5.147 494,283 -0.02(-0.31%)
Apr 13, 2020 5.196 5.350 5.025 5.163 488,252 +0.03(+0.63%)
Apr 09, 2020 4.911 5.188 4.811 5.131 550,973 +0.44(+9.36%)
Apr 08, 2020 4.391 4.692 4.224 4.692 658,847 +0.37(+8.66%)
Apr 07, 2020 4.228 4.740 4.204 4.318 798,313 +0.21(+5.15%)
Apr 06, 2020 4.399 4.614 3.992 4.106 561,824 -0.16(-3.72%)
Apr 03, 2020 4.685 4.757 3.966 4.265 830,737 -0.51(-10.66%)
Apr 02, 2020 4.709 4.937 4.652 4.774 473,536 +0.09(+1.90%)
Apr 01, 2020 4.628 4.753 4.459 4.685 594,525 -0.32(-6.45%)
Mar 31, 2020 4.790 5.056 4.701 5.008 562,178 +0.21(+4.38%)
Mar 30, 2020 4.967 4.992 4.644 4.798 576,900 -0.19(-3.88%)
Mar 27, 2020 5.323 5.468 4.951 4.992 483,956 -0.53(-9.52%)
Mar 26, 2020 4.967 5.727 4.951 5.517 630,855 +0.60(+12.15%)
Mar 25, 2020 5.064 5.363 4.733 4.919 823,880 -0.36(-6.74%)
Mar 24, 2020 4.984 5.387 4.887 5.274 586,086 +0.47(+9.75%)
Mar 23, 2020 4.927 4.927 4.531 4.806 595,041 -0.15(-2.94%)
Mar 20, 2020 5.105 5.517 4.903 4.951 790,871 -0.12(-2.39%)
Mar 19, 2020 5.331 5.557 4.588 5.072 991,739 -0.36(-6.55%)
Mar 18, 2020 6.421 6.543 5.048 5.428 804,812 -1.50(-21.68%)
Mar 17, 2020 6.591 6.971 5.981 6.930 767,482 +0.44(+6.72%)
Mar 16, 2020 7.084 7.108 6.446 6.494 774,193 -1.51(-18.87%)
Mar 13, 2020 7.520 8.004 7.132 8.004 859,955 +0.92(+13.00%)
Mar 12, 2020 8.360 8.360 7.076 7.084 1,057,508 -1.61(-18.49%)
Mar 11, 2020 9.297 9.317 8.634 8.691 503,467 -0.79(-8.35%)
Mar 10, 2020 9.151 9.491 9.034 9.483 670,763 +0.46(+5.10%)
Mar 09, 2020 9.798 9.798 9.014 9.022 610,480 -1.24(-12.05%)
Mar 06, 2020 10.19 10.27 9.903 10.26 329,323 -0.11(-1.01%)
Mar 05, 2020 10.49 10.58 10.18 10.36 461,938 -0.26(-2.43%)
Mar 04, 2020 10.41 10.62 10.35 10.62 465,597 +0.37(+3.63%)
Mar 03, 2020 10.27 10.58 10.16 10.25 567,201 +0.19(+1.93%)
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.