Whitestone REIT (NY: WSR )

9.060 USD -0.160 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 9.430 9.540 9.050 9.060 508,432 -0.20(-2.16%)
Nov 30, 2021 9.400 9.400 9.250 9.260 560,815 -0.21(-2.22%)
Nov 29, 2021 9.610 9.690 9.300 9.470 467,843 +0.01(+0.11%)
Nov 26, 2021 9.550 9.590 9.250 9.460 461,484 -0.28(-2.87%)
Nov 24, 2021 9.680 9.850 9.620 9.740 190,849 +0.04(+0.41%)
Nov 23, 2021 9.830 9.910 9.700 9.700 350,504 -0.06(-0.61%)
Nov 22, 2021 9.650 9.905 9.580 9.760 483,541 +0.21(+2.20%)
Nov 19, 2021 9.650 9.700 9.505 9.550 257,762 -0.19(-1.95%)
Nov 18, 2021 9.780 9.740 9.670 9.740 298,075 -0.05(-0.51%)
Nov 17, 2021 9.840 9.840 9.575 9.790 292,898 -0.05(-0.51%)
Nov 16, 2021 10.03 10.03 9.780 9.840 272,987 -0.19(-1.89%)
Nov 15, 2021 9.860 10.04 9.860 10.03 331,280 +0.17(+1.72%)
Nov 12, 2021 9.910 9.980 9.830 9.860 285,996 -0.02(-0.20%)
Nov 11, 2021 9.760 9.910 9.690 9.880 281,706 +0.14(+1.44%)
Nov 10, 2021 9.710 9.740 313,834 +0.04(+0.41%)
Nov 09, 2021 9.560 9.745 9.560 9.700 386,639 +0.08(+0.83%)
Nov 08, 2021 9.730 9.755 9.540 9.620 511,790 -0.08(-0.82%)
Nov 05, 2021 9.500 9.780 9.500 9.700 420,377 +0.28(+2.97%)
Nov 04, 2021 9.400 9.490 9.245 9.420 434,366 +0.03(+0.32%)
Nov 03, 2021 9.220 9.470 9.220 9.390 337,110 +0.14(+1.51%)
Nov 02, 2021 9.390 9.420 9.215 9.250 368,523 -0.12(-1.28%)
Nov 01, 2021 9.170 9.405 9.190 9.370 437,174 +0.19(+2.07%)
Oct 29, 2021 9.390 9.440 9.155 9.180 639,382 -0.25(-2.65%)
Oct 28, 2021 9.460 9.510 9.310 9.430 568,729 -0.03(-0.32%)
Oct 27, 2021 9.960 9.880 9.380 9.460 701,056 -0.31(-3.17%)
Oct 26, 2021 9.940 9.770 9.770 492,455 -0.14(-1.41%)
Oct 25, 2021 9.850 9.940 9.750 9.910 305,675 +0.06(+0.61%)
Oct 22, 2021 9.920 9.965 9.850 9.850 271,309 -0.09(-0.91%)
Oct 21, 2021 10.01 10.06 9.850 9.940 319,463 -0.07(-0.70%)
Oct 20, 2021 9.890 10.16 9.869 10.01 354,532 +0.11(+1.11%)
Oct 19, 2021 10.15 10.19 9.880 9.900 418,865 -0.24(-2.37%)
Oct 18, 2021 10.13 10.20 10.05 10.14 340,496 -0.06(-0.59%)
Oct 15, 2021 10.30 10.38 10.20 10.20 441,080 +0.01(+0.10%)
Oct 14, 2021 10.28 10.31 10.12 10.19 307,959 +0.01(+0.10%)
Oct 13, 2021 10.14 10.20 10.00 10.18 281,945 +0.04(+0.39%)
Oct 12, 2021 10.02 10.21 9.970 10.14 287,179 +0.13(+1.30%)
Oct 11, 2021 9.890 10.03 9.825 10.01 235,189 +0.17(+1.73%)
Oct 08, 2021 9.940 10.08 9.800 9.840 480,024 -0.10(-1.01%)
Oct 07, 2021 10.02 10.05 9.895 9.940 401,436 +0.05(+0.51%)
Oct 06, 2021 9.960 9.990 9.680 9.890 512,516 -0.16(-1.59%)
Oct 05, 2021 10.02 10.07 9.810 10.05 456,068 +0.04(+0.40%)
Oct 04, 2021 9.990 10.07 9.910 10.01 381,418 +0.01(+0.10%)
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.