Whitestone REIT (NY: WSR )

13.30 +0.19 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.268 8.312 8.061 8.083 726,149 -0.22(-2.65%)
Oct 28, 2021 8.330 8.374 8.198 8.303 645,908 -0.03(-0.32%)
Oct 27, 2021 8.770 8.699 8.259 8.330 796,192 -0.27(-3.17%)
Oct 26, 2021 8.752 8.603 8.603 559,283 -0.12(-1.41%)
Oct 25, 2021 8.673 8.752 8.585 8.726 347,156 +0.05(+0.61%)
Oct 22, 2021 8.735 8.774 8.673 8.673 308,126 -0.08(-0.91%)
Oct 21, 2021 8.814 8.858 8.673 8.752 362,815 -0.06(-0.70%)
Oct 20, 2021 8.708 8.946 8.690 8.814 402,643 +0.10(+1.11%)
Oct 19, 2021 8.937 8.972 8.699 8.717 475,706 -0.21(-2.37%)
Oct 18, 2021 8.920 8.981 8.849 8.928 386,702 -0.05(-0.59%)
Oct 15, 2021 9.069 9.135 8.981 8.981 500,936 +0.01(+0.10%)
Oct 14, 2021 9.052 9.082 8.911 8.972 349,750 +0.01(+0.10%)
Oct 13, 2021 8.928 8.981 8.805 8.964 320,206 +0.04(+0.39%)
Oct 12, 2021 8.823 8.986 8.779 8.928 326,150 +0.11(+1.30%)
Oct 11, 2021 8.708 8.827 8.651 8.814 267,105 +0.15(+1.73%)
Oct 08, 2021 8.752 8.876 8.629 8.664 545,165 -0.09(-1.01%)
Oct 07, 2021 8.823 8.854 8.713 8.752 455,912 +0.04(+0.51%)
Oct 06, 2021 8.770 8.796 8.523 8.708 582,066 -0.14(-1.59%)
Oct 05, 2021 8.823 8.867 8.638 8.849 517,958 +0.04(+0.40%)
Oct 04, 2021 8.796 8.867 8.726 8.814 433,178 +0.01(+0.10%)
Oct 01, 2021 8.611 8.889 8.601 8.805 584,328 +0.23(+2.63%)
Sep 30, 2021 8.720 8.764 8.483 8.580 628,211 -0.11(-1.21%)
Sep 29, 2021 8.694 8.746 8.571 8.685 392,889 +0.04(+0.51%)
Sep 28, 2021 8.764 8.834 8.632 8.641 477,220 -0.14(-1.60%)
Sep 27, 2021 8.773 8.961 8.755 8.781 444,654 +0.04(+0.50%)
Sep 24, 2021 8.922 8.992 8.738 8.738 360,422 -0.24(-2.64%)
Sep 23, 2021 8.869 8.996 8.843 8.974 602,761 +0.12(+1.39%)
Sep 22, 2021 8.781 8.935 8.781 8.852 695,269 +0.11(+1.20%)
Sep 21, 2021 8.773 8.860 8.711 8.746 633,938 +0.04(+0.40%)
Sep 20, 2021 8.553 8.764 8.492 8.711 956,687 +0.06(+0.71%)
Sep 17, 2021 8.773 8.882 8.650 8.650 2,440,017 -0.05(-0.60%)
Sep 16, 2021 8.703 8.733 8.562 8.703 702,748 +0.04(+0.51%)
Sep 15, 2021 8.588 8.711 8.562 8.659 957,565 +0.08(+0.92%)
Sep 14, 2021 8.650 8.685 8.488 8.580 668,694 +0.01(+0.10%)
Sep 13, 2021 8.501 8.720 8.290 8.571 1,059,373 +0.09(+1.03%)
Sep 10, 2021 8.650 8.685 8.457 8.483 908,383 -0.11(-1.33%)
Sep 09, 2021 8.641 8.694 8.571 8.597 632,377 -0.08(-0.91%)
Sep 08, 2021 8.518 8.676 8.492 8.676 533,815 +0.11(+1.33%)
Sep 07, 2021 8.597 8.707 8.492 8.562 509,977 -0.05(-0.61%)
Sep 03, 2021 8.624 8.624 8.457 8.615 547,495 -0.04(-0.41%)
Sep 02, 2021 8.641 8.703 8.562 8.650 626,341 -0.03(-0.30%)
Sep 01, 2021 8.694 8.764 8.553 8.676 512,678 +0.10(+1.19%)
Aug 31, 2021 8.522 8.618 8.448 8.574 628,421 +0.05(+0.62%)
Aug 30, 2021 8.741 8.741 8.443 8.522 532,029 -0.25(-2.89%)
Aug 27, 2021 8.566 8.775 8.553 8.775 798,678 +0.30(+3.51%)
Aug 26, 2021 8.548 8.592 8.426 8.478 452,777 -0.08(-0.92%)
Aug 25, 2021 8.426 8.609 8.321 8.557 461,666 +0.15(+1.77%)
Aug 24, 2021 8.382 8.435 8.286 8.408 337,579 +0.06(+0.73%)
Aug 23, 2021 8.435 8.513 8.282 8.347 447,712 -0.04(-0.52%)
Aug 20, 2021 8.102 8.426 8.076 8.391 524,948 +0.24(+3.00%)
Aug 19, 2021 8.146 8.232 8.015 8.146 508,167 -0.12(-1.48%)
Aug 18, 2021 8.251 8.408 8.181 8.269 539,264 -0.04(-0.53%)
Aug 17, 2021 8.426 8.426 8.085 8.312 806,393 -0.15(-1.76%)
Aug 16, 2021 8.286 8.513 8.155 8.461 1,099,556 +0.23(+2.76%)
Aug 13, 2021 8.085 8.269 8.041 8.234 384,975 +0.14(+1.73%)
Aug 12, 2021 8.024 8.102 7.971 8.094 376,902 +0.06(+0.76%)
Aug 11, 2021 8.067 8.111 7.906 8.033 525,024 -0.04(-0.54%)
Aug 10, 2021 8.120 8.164 8.006 8.076 283,327 -0.03(-0.32%)
Aug 09, 2021 8.155 8.155 7.936 8.102 643,460 -0.04(-0.54%)
Aug 06, 2021 8.181 8.295 8.067 8.146 362,268 -0.06(-0.75%)
Aug 05, 2021 7.858 8.251 7.810 8.207 632,686 +0.50(+6.46%)
Aug 04, 2021 7.700 7.814 7.561 7.709 689,943 -0.01(-0.11%)
Aug 03, 2021 7.657 7.718 7.456 7.718 622,211 +0.12(+1.61%)
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.