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

Whitestone REIT (NY: WSR )

13.17 +0.11 (+0.83%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 4, 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 5.019 5.133 4.905 5.027 685,692 -0.13(-2.54%)
May 28, 2020 5.403 5.428 5.133 5.158 461,957 -0.16(-2.92%)
May 27, 2020 5.321 5.460 5.117 5.313 539,837 +0.11(+2.04%)
May 26, 2020 5.003 5.264 5.003 5.207 483,881 +0.40(+8.33%)
May 22, 2020 4.937 4.937 4.708 4.806 277,335 -0.08(-1.67%)
May 21, 2020 4.864 5.011 4.839 4.888 532,146 +0.02(+0.50%)
May 20, 2020 4.929 5.052 4.815 4.864 451,864 +0.07(+1.36%)
May 19, 2020 4.700 5.019 4.561 4.798 622,036 +0.12(+2.62%)
May 18, 2020 4.398 4.778 4.398 4.676 1,043,306 +0.50(+11.94%)
May 15, 2020 4.079 4.210 3.846 4.177 2,832,441 +0.01(+0.20%)
May 14, 2020 4.095 4.206 3.891 4.169 899,358 -0.01(-0.20%)
May 13, 2020 4.381 4.381 4.038 4.177 831,357 -0.20(-4.49%)
May 12, 2020 4.667 4.725 4.373 4.373 793,199 -0.28(-5.98%)
May 11, 2020 5.043 5.052 4.603 4.651 666,845 -0.42(-8.23%)
May 08, 2020 5.035 5.133 4.602 5.068 617,184 +0.02(+0.32%)
May 07, 2020 4.766 5.158 4.766 5.052 559,670 +0.34(+7.11%)
May 06, 2020 5.052 5.133 4.696 4.717 646,888 -0.47(-9.13%)
May 05, 2020 5.313 5.526 5.142 5.191 476,506 -0.06(-1.09%)
May 04, 2020 5.436 5.436 5.117 5.248 442,130 -0.22(-4.04%)
May 01, 2020 5.338 5.485 5.227 5.469 671,623 -0.04(-0.82%)
Apr 30, 2020 5.692 5.692 5.351 5.514 502,941 -0.19(-3.28%)
Apr 29, 2020 5.042 5.859 5.042 5.701 843,542 +0.64(+12.70%)
Apr 28, 2020 4.936 5.083 4.895 5.058 535,142 +0.33(+6.87%)
Apr 27, 2020 4.343 4.774 4.334 4.733 418,230 +0.42(+9.81%)
Apr 24, 2020 4.440 4.497 4.237 4.310 375,798 -0.07(-1.67%)
Apr 23, 2020 4.383 4.586 4.343 4.383 379,550 -0.02(-0.37%)
Apr 22, 2020 4.578 4.578 4.310 4.399 349,049 -0.07(-1.64%)
Apr 21, 2020 4.391 4.489 4.277 4.473 457,440 +0.07(+1.66%)
Apr 20, 2020 4.676 4.708 4.318 4.399 483,447 -0.36(-7.52%)
Apr 17, 2020 4.733 5.009 4.717 4.757 444,907 +0.21(+4.65%)
Apr 16, 2020 4.961 5.026 4.513 4.546 525,200 -0.44(-8.81%)
Apr 15, 2020 5.310 5.334 4.928 4.985 667,623 -0.16(-3.16%)
Apr 14, 2020 5.351 5.408 4.904 5.148 494,225 -0.02(-0.32%)
Apr 13, 2020 5.196 5.351 5.026 5.164 488,194 +0.03(+0.63%)
Apr 09, 2020 4.912 5.188 4.812 5.131 550,908 +0.44(+9.36%)
Apr 08, 2020 4.391 4.692 4.225 4.692 658,769 +0.37(+8.66%)
Apr 07, 2020 4.229 4.741 4.204 4.318 798,219 +0.21(+5.15%)
Apr 06, 2020 4.399 4.615 3.993 4.107 561,758 -0.16(-3.72%)
Apr 03, 2020 4.685 4.758 3.966 4.265 830,639 -0.51(-10.66%)
Apr 02, 2020 4.710 4.938 4.653 4.774 473,480 +0.09(+1.90%)
Apr 01, 2020 4.629 4.754 4.459 4.685 594,455 -0.32(-6.45%)
Mar 31, 2020 4.790 5.057 4.701 5.008 562,112 +0.21(+4.38%)
Mar 30, 2020 4.968 4.992 4.645 4.798 576,832 -0.19(-3.88%)
Mar 27, 2020 5.323 5.469 4.952 4.992 483,899 -0.53(-9.52%)
Mar 26, 2020 4.968 5.727 4.952 5.517 630,780 +0.60(+12.15%)
Mar 25, 2020 5.065 5.364 4.734 4.920 823,783 -0.36(-6.74%)
Mar 24, 2020 4.984 5.388 4.887 5.275 586,017 +0.47(+9.75%)
Mar 23, 2020 4.928 4.928 4.532 4.806 594,971 -0.15(-2.94%)
Mar 20, 2020 5.105 5.517 4.903 4.952 790,778 -0.12(-2.39%)
Mar 19, 2020 5.332 5.558 4.588 5.073 991,622 -0.36(-6.55%)
Mar 18, 2020 6.422 6.543 5.049 5.428 804,717 -1.50(-21.68%)
Mar 17, 2020 6.592 6.971 5.982 6.931 767,391 +0.44(+6.72%)
Mar 16, 2020 7.085 7.109 6.446 6.495 774,102 -1.51(-18.87%)
Mar 13, 2020 7.521 8.005 7.133 8.005 859,854 +0.92(+13.00%)
Mar 12, 2020 8.361 8.361 7.076 7.085 1,057,384 -1.61(-18.49%)
Mar 11, 2020 9.298 9.319 8.636 8.692 503,408 -0.79(-8.35%)
Mar 10, 2020 9.152 9.492 9.035 9.484 670,684 +0.46(+5.10%)
Mar 09, 2020 9.799 9.799 9.015 9.023 610,408 -1.24(-12.05%)
Mar 06, 2020 10.19 10.28 9.904 10.26 329,284 -0.11(-1.01%)
Mar 05, 2020 10.49 10.58 10.18 10.36 461,883 -0.26(-2.43%)
Mar 04, 2020 10.41 10.62 10.35 10.62 465,542 +0.37(+3.62%)
Mar 03, 2020 10.28 10.58 10.16 10.25 567,134 +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.