Whitestone REIT (NY: WSR )

14.31 +0.21 (+1.49%)

Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	14.50	14.65	14.08	14.31	507,730	+0.21(+1.49%)
Nov 05, 2024	13.91	14.12	13.82	14.10	233,987	+0.14(+1.00%)
Nov 04, 2024	13.59	14.05	13.59	13.96	295,526	+0.32(+2.35%)
Nov 01, 2024	13.81	13.82	13.59	13.64	334,875	-0.14(-1.02%)
Oct 31, 2024	13.95	13.99	13.55	13.78	432,328	-0.27(-1.92%)
Oct 30, 2024	14.10	14.22	13.89	14.05	303,847	-0.11(-0.78%)
Oct 29, 2024	14.16	14.25	14.14	14.16	137,486	-0.12(-0.84%)
Oct 28, 2024	14.26	14.35	14.26	14.28	109,767	+0.11(+0.78%)
Oct 25, 2024	14.36	14.37	14.17	14.17	105,830	-0.11(-0.77%)
Oct 24, 2024	14.15	14.31	14.15	14.28	174,958	+0.10(+0.71%)
Oct 23, 2024	14.01	14.18	13.94	14.18	161,369	+0.13(+0.93%)
Oct 22, 2024	14.14	14.22	14.04	14.05	114,000	-0.14(-0.99%)
Oct 21, 2024	14.42	14.43	14.07	14.19	308,588	-0.30(-2.07%)
Oct 18, 2024	14.40	14.54	14.34	14.49	192,983	+0.10(+0.69%)
Oct 17, 2024	14.41	14.46	14.27	14.39	203,756	-0.07(-0.48%)
Oct 16, 2024	14.25	14.50	14.25	14.46	271,144	+0.22(+1.54%)
Oct 15, 2024	14.06	14.32	14.03	14.24	306,993	+0.18(+1.28%)
Oct 14, 2024	14.16	14.19	13.95	14.06	263,930	-0.09(-0.64%)
Oct 11, 2024	14.06	14.24	13.96	14.15	409,542	+0.11(+0.78%)
Oct 10, 2024	14.30	14.30	13.97	14.04	469,681	-0.30(-2.09%)
Oct 09, 2024	14.00	14.53	13.97	14.34	1,077,355	+0.87(+6.46%)
Oct 08, 2024	13.34	13.47	13.26	13.47	156,080	+0.18(+1.35%)
Oct 07, 2024	13.22	13.29	13.19	13.29	139,159	-0.02(-0.15%)
Oct 04, 2024	13.25	13.38	13.13	13.31	143,847	+0.07(+0.53%)
Oct 03, 2024	13.23	13.29	13.16	13.24	154,364	-0.08(-0.60%)
Oct 02, 2024	13.32	13.40	13.23	13.32	171,354	-0.09(-0.66%)
Oct 01, 2024	13.51	13.56	13.27	13.41	257,202	-0.08(-0.59%)
Sep 30, 2024	13.39	13.49	13.29	13.49	371,241	+0.09(+0.67%)
Sep 27, 2024	13.32	13.44	13.28	13.40	201,096	+0.15(+1.13%)
Sep 26, 2024	13.21	13.29	13.14	13.25	294,398	-0.04(-0.30%)
Sep 25, 2024	13.45	13.45	13.23	13.29	239,659	-0.13(-0.97%)
Sep 24, 2024	13.47	13.49	13.37	13.42	244,113	+0.00(+0.00%)
Sep 23, 2024	13.25	13.49	13.25	13.42	178,705	+0.21(+1.59%)
Sep 20, 2024	13.21	13.33	13.16	13.21	1,460,048	-0.05(-0.38%)
Sep 19, 2024	13.27	13.28	13.04	13.26	202,040	+0.19(+1.45%)
Sep 18, 2024	13.14	13.36	13.06	13.07	198,325	-0.10(-0.76%)
Sep 17, 2024	13.32	13.34	13.15	13.17	198,162	-0.15(-1.12%)
Sep 16, 2024	13.46	13.48	13.29	13.32	308,271	-0.08(-0.59%)
Sep 13, 2024	13.30	13.40	13.26	13.40	319,368	+0.22(+1.66%)
Sep 12, 2024	12.90	13.24	12.90	13.18	261,866	+0.33(+2.56%)
Sep 11, 2024	12.84	12.88	12.67	12.85	252,086	-0.06(-0.46%)
Sep 10, 2024	13.02	13.02	12.74	12.91	211,090	-0.04(-0.31%)
Sep 09, 2024	12.91	13.01	12.74	12.95	276,725	-0.09(-0.69%)
Sep 06, 2024	13.13	13.15	12.95	13.04	176,726	-0.02(-0.15%)
Sep 05, 2024	13.03	13.09	12.94	13.06	221,443	+0.09(+0.69%)
Sep 04, 2024	13.17	13.21	12.90	12.97	388,928	-0.16(-1.21%)

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.