Whitestone REIT (NY: WSR )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.273 8.410 8.102 8.308 548,775 +0.06(+0.73%)
Mar 30, 2021 8.034 8.325 8.008 8.248 222,095 +0.24(+2.99%)
Mar 29, 2021 8.145 8.231 7.991 8.008 251,662 -0.15(-1.79%)
Mar 26, 2021 8.145 8.213 8.059 8.153 182,846 +0.09(+1.17%)
Mar 25, 2021 7.819 8.094 7.545 8.059 414,253 +0.20(+2.51%)
Mar 24, 2021 7.948 8.256 7.854 7.862 275,985 -0.09(-1.18%)
Mar 23, 2021 8.119 8.226 7.922 7.956 374,011 -0.18(-2.21%)
Mar 22, 2021 8.325 8.470 8.085 8.136 287,953 -0.23(-2.76%)
Mar 19, 2021 8.625 8.625 8.350 8.368 604,700 -0.20(-2.30%)
Mar 18, 2021 8.633 8.736 8.496 8.565 250,661 -0.03(-0.30%)
Mar 17, 2021 8.573 8.676 8.462 8.590 210,701 -0.01(-0.10%)
Mar 16, 2021 8.813 8.813 8.573 8.599 185,301 -0.26(-2.90%)
Mar 15, 2021 8.839 8.933 8.736 8.856 359,836 -0.03(-0.29%)
Mar 12, 2021 8.744 8.899 8.684 8.881 187,750 +0.15(+1.67%)
Mar 11, 2021 8.667 8.779 8.573 8.736 262,249 +0.09(+0.99%)
Mar 10, 2021 8.376 8.702 8.359 8.650 248,401 +0.26(+3.06%)
Mar 09, 2021 8.642 8.686 8.367 8.393 321,883 -0.23(-2.68%)
Mar 08, 2021 8.248 8.642 8.179 8.625 466,637 +0.37(+4.46%)
Mar 05, 2021 8.290 8.291 7.999 8.256 276,137 +0.09(+1.15%)
Mar 04, 2021 8.342 8.453 7.982 8.162 341,196 -0.12(-1.45%)
Mar 03, 2021 7.965 8.308 7.965 8.282 227,747 +0.37(+4.65%)
Mar 02, 2021 8.025 8.025 7.862 7.914 187,584 -0.16(-2.01%)
Mar 01, 2021 8.119 8.231 8.034 8.076 221,878 +0.10(+1.25%)
Feb 26, 2021 8.045 8.229 7.969 7.977 300,881 -0.07(-0.85%)
Feb 25, 2021 8.446 8.455 7.969 8.045 311,300 -0.39(-4.65%)
Feb 24, 2021 8.182 8.532 8.182 8.438 376,149 +0.26(+3.13%)
Feb 23, 2021 7.900 8.259 7.900 8.182 379,787 +0.28(+3.56%)
Feb 22, 2021 7.610 7.934 7.610 7.900 286,065 +0.29(+3.81%)
Feb 19, 2021 7.533 7.687 7.529 7.610 172,886 +0.08(+1.02%)
Feb 18, 2021 7.542 7.610 7.465 7.533 218,384 -0.01(-0.11%)
Feb 17, 2021 7.593 7.670 7.499 7.542 211,570 -0.10(-1.34%)
Feb 16, 2021 7.593 7.696 7.440 7.644 289,564 +0.09(+1.24%)
Feb 12, 2021 7.619 7.730 7.491 7.550 252,707 -0.08(-1.01%)
Feb 11, 2021 7.491 7.755 7.452 7.627 448,813 +0.15(+1.94%)
Feb 10, 2021 7.312 7.537 7.312 7.482 366,885 +0.20(+2.69%)
Feb 09, 2021 7.209 7.329 7.158 7.286 199,691 +0.10(+1.43%)
Feb 08, 2021 7.064 7.201 7.004 7.184 283,911 +0.13(+1.81%)
Feb 05, 2021 7.124 7.158 6.928 7.056 222,115 -0.03(-0.48%)
Feb 04, 2021 6.902 7.115 6.902 7.090 223,048 +0.15(+2.09%)
Feb 03, 2021 6.885 6.953 6.800 6.945 148,890 +0.01(+0.12%)
Feb 02, 2021 6.859 6.996 6.723 6.936 209,883 +0.13(+1.88%)
Feb 01, 2021 6.697 6.825 6.595 6.808 272,364 +0.18(+2.77%)
Jan 29, 2021 6.761 6.897 6.587 6.625 406,555 -0.25(-3.58%)
Jan 28, 2021 6.829 6.965 6.820 6.871 301,347 +0.07(+1.00%)
Jan 27, 2021 6.905 6.990 6.778 6.803 371,433 -0.24(-3.38%)
Jan 26, 2021 7.202 7.219 6.981 7.041 329,089 -0.08(-1.19%)
Jan 25, 2021 7.194 7.245 7.024 7.126 228,941 -0.08(-1.06%)
Jan 22, 2021 6.981 7.202 6.897 7.202 280,573 +0.15(+2.17%)
Jan 21, 2021 7.092 7.202 6.812 7.049 317,255 -0.09(-1.31%)
Jan 20, 2021 7.117 7.236 7.092 7.143 231,271 +0.02(+0.24%)
Jan 19, 2021 7.262 7.267 7.058 7.126 243,363 -0.04(-0.59%)
Jan 15, 2021 7.143 7.211 7.066 7.168 236,303 -0.06(-0.82%)
Jan 14, 2021 6.998 7.330 6.956 7.228 413,818 +0.29(+4.16%)
Jan 13, 2021 6.939 7.015 6.837 6.939 162,159 +0.02(+0.25%)
Jan 12, 2021 6.778 6.931 6.735 6.922 191,572 +0.17(+2.52%)
Jan 11, 2021 6.735 6.837 6.667 6.752 198,937 -0.08(-1.12%)
Jan 08, 2021 6.854 6.871 6.693 6.829 230,887 +0.00(+0.00%)
Jan 07, 2021 6.914 6.998 6.778 6.829 247,685 -0.12(-1.71%)
Jan 06, 2021 6.625 7.075 6.625 6.948 479,760 +0.40(+6.10%)
Jan 05, 2021 6.455 6.727 6.455 6.548 620,953 +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.