Whitestone REIT (NY: WSR )

13.11 -0.10 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.274 8.411 8.103 8.309 548,710 +0.06(+0.73%)
Mar 30, 2021 8.035 8.326 8.009 8.249 222,069 +0.24(+2.99%)
Mar 29, 2021 8.146 8.232 7.992 8.009 251,632 -0.15(-1.79%)
Mar 26, 2021 8.146 8.214 8.060 8.154 182,824 +0.09(+1.17%)
Mar 25, 2021 7.820 8.094 7.546 8.060 414,204 +0.20(+2.51%)
Mar 24, 2021 7.949 8.257 7.855 7.863 275,953 -0.09(-1.18%)
Mar 23, 2021 8.120 8.227 7.923 7.957 373,967 -0.18(-2.21%)
Mar 22, 2021 8.326 8.471 8.086 8.137 287,920 -0.23(-2.76%)
Mar 19, 2021 8.626 8.626 8.351 8.369 604,629 -0.20(-2.30%)
Mar 18, 2021 8.634 8.737 8.497 8.566 250,632 -0.03(-0.30%)
Mar 17, 2021 8.574 8.677 8.463 8.591 210,677 -0.01(-0.10%)
Mar 16, 2021 8.814 8.814 8.574 8.600 185,280 -0.26(-2.90%)
Mar 15, 2021 8.840 8.934 8.737 8.857 359,793 -0.03(-0.29%)
Mar 12, 2021 8.745 8.900 8.685 8.883 187,728 +0.15(+1.67%)
Mar 11, 2021 8.668 8.780 8.574 8.737 262,218 +0.09(+0.99%)
Mar 10, 2021 8.377 8.703 8.360 8.651 248,372 +0.26(+3.06%)
Mar 09, 2021 8.643 8.687 8.368 8.394 321,845 -0.23(-2.68%)
Mar 08, 2021 8.249 8.643 8.180 8.626 466,582 +0.37(+4.46%)
Mar 05, 2021 8.291 8.292 8.000 8.257 276,105 +0.09(+1.15%)
Mar 04, 2021 8.343 8.454 7.983 8.163 341,156 -0.12(-1.45%)
Mar 03, 2021 7.966 8.309 7.966 8.283 227,720 +0.37(+4.65%)
Mar 02, 2021 8.026 8.026 7.863 7.915 187,562 -0.16(-2.01%)
Mar 01, 2021 8.120 8.232 8.035 8.077 221,852 +0.10(+1.25%)
Feb 26, 2021 8.046 8.230 7.969 7.978 300,846 -0.07(-0.85%)
Feb 25, 2021 8.447 8.456 7.969 8.046 311,264 -0.39(-4.65%)
Feb 24, 2021 8.183 8.533 8.183 8.439 376,104 +0.26(+3.13%)
Feb 23, 2021 7.901 8.260 7.901 8.183 379,742 +0.28(+3.56%)
Feb 22, 2021 7.611 7.935 7.611 7.901 286,031 +0.29(+3.81%)
Feb 19, 2021 7.534 7.688 7.530 7.611 172,866 +0.08(+1.02%)
Feb 18, 2021 7.543 7.611 7.466 7.534 218,359 -0.01(-0.11%)
Feb 17, 2021 7.594 7.671 7.500 7.543 211,545 -0.10(-1.34%)
Feb 16, 2021 7.594 7.696 7.440 7.645 289,530 +0.09(+1.24%)
Feb 12, 2021 7.620 7.731 7.492 7.551 252,678 -0.08(-1.01%)
Feb 11, 2021 7.492 7.756 7.453 7.628 448,760 +0.15(+1.94%)
Feb 10, 2021 7.312 7.538 7.312 7.483 366,842 +0.20(+2.69%)
Feb 09, 2021 7.210 7.330 7.159 7.287 199,668 +0.10(+1.43%)
Feb 08, 2021 7.065 7.202 7.005 7.184 283,878 +0.13(+1.81%)
Feb 05, 2021 7.125 7.159 6.928 7.056 222,089 -0.03(-0.48%)
Feb 04, 2021 6.903 7.116 6.903 7.091 223,022 +0.15(+2.09%)
Feb 03, 2021 6.886 6.954 6.800 6.946 148,872 +0.01(+0.12%)
Feb 02, 2021 6.860 6.997 6.724 6.937 209,858 +0.13(+1.88%)
Feb 01, 2021 6.698 6.826 6.596 6.809 272,332 +0.18(+2.77%)
Jan 29, 2021 6.761 6.897 6.587 6.626 406,507 -0.25(-3.58%)
Jan 28, 2021 6.829 6.965 6.821 6.872 301,312 +0.07(+1.00%)
Jan 27, 2021 6.906 6.991 6.778 6.804 371,390 -0.24(-3.38%)
Jan 26, 2021 7.203 7.220 6.982 7.042 329,051 -0.08(-1.19%)
Jan 25, 2021 7.195 7.246 7.025 7.127 228,914 -0.08(-1.06%)
Jan 22, 2021 6.982 7.203 6.897 7.203 280,540 +0.15(+2.17%)
Jan 21, 2021 7.093 7.203 6.812 7.050 317,218 -0.09(-1.31%)
Jan 20, 2021 7.118 7.237 7.093 7.144 231,244 +0.02(+0.24%)
Jan 19, 2021 7.263 7.268 7.059 7.127 243,334 -0.04(-0.59%)
Jan 15, 2021 7.144 7.212 7.067 7.169 236,275 -0.06(-0.82%)
Jan 14, 2021 6.999 7.331 6.957 7.229 413,770 +0.29(+4.16%)
Jan 13, 2021 6.940 7.016 6.838 6.940 162,140 +0.02(+0.25%)
Jan 12, 2021 6.778 6.931 6.736 6.923 191,549 +0.17(+2.52%)
Jan 11, 2021 6.736 6.838 6.668 6.753 198,914 -0.08(-1.12%)
Jan 08, 2021 6.855 6.872 6.694 6.829 230,860 +0.00(+0.00%)
Jan 07, 2021 6.914 6.999 6.778 6.829 247,656 -0.12(-1.71%)
Jan 06, 2021 6.626 7.076 6.626 6.948 479,703 +0.40(+6.10%)
Jan 05, 2021 6.456 6.727 6.456 6.549 620,880 +0.09(+1.45%)
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.