NYSE - Delayed Quote USD

Whitestone REIT (WSR)

10.94 +0.13 (+1.20%)
At close: April 18 at 4:00 PM EDT
11.04 +0.10 (+0.91%)
After hours: April 18 at 7:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 10.84 11.02 10.80 10.94 10.94 259,400
Apr 17, 2024 10.87 10.94 10.79 10.81 10.81 196,400
Apr 16, 2024 10.94 10.94 10.80 10.86 10.86 173,300
Apr 15, 2024 11.00 11.07 10.77 10.96 10.96 260,500
Apr 12, 2024 11.05 11.12 10.87 10.96 10.96 232,500
Apr 11, 2024 11.19 11.24 11.06 11.12 11.12 351,200
Apr 10, 2024 11.48 11.50 11.06 11.14 11.14 540,100
Apr 9, 2024 11.78 11.84 11.62 11.74 11.74 336,800
Apr 8, 2024 11.57 11.81 11.55 11.76 11.76 244,600
Apr 5, 2024 11.61 11.68 11.51 11.51 11.51 187,400
Apr 4, 2024 11.83 11.89 11.62 11.65 11.65 199,400
Apr 3, 2024 11.79 11.81 11.65 11.75 11.75 272,400
Apr 2, 2024 12.13 12.13 11.76 11.78 11.78 504,100
Apr 1, 2024 0.04 Dividend
Apr 1, 2024 12.56 12.56 12.18 12.22 12.22 322,400
Mar 28, 2024 12.27 12.55 12.27 12.55 12.51 371,100
Mar 27, 2024 12.10 12.27 11.97 12.23 12.19 420,400
Mar 26, 2024 12.08 12.12 11.96 12.00 11.96 282,200
Mar 25, 2024 12.13 12.23 11.99 12.05 12.01 233,700
Mar 22, 2024 12.48 12.48 12.09 12.11 12.07 280,200
Mar 21, 2024 12.45 12.56 12.40 12.43 12.39 348,700
Mar 20, 2024 12.03 12.44 12.01 12.39 12.35 225,300
Mar 19, 2024 11.91 12.11 11.91 12.10 12.06 180,000
Mar 18, 2024 11.96 12.06 11.92 11.92 11.88 283,400
Mar 15, 2024 12.03 12.15 11.82 11.93 11.89 592,000
Mar 14, 2024 12.41 12.41 12.02 12.09 12.05 299,100
Mar 13, 2024 12.19 12.39 12.15 12.37 12.33 345,600
Mar 12, 2024 12.05 12.29 11.97 12.25 12.21 303,300
Mar 11, 2024 12.11 12.18 12.02 12.10 12.06 213,500
Mar 8, 2024 12.22 12.39 11.99 12.17 12.13 287,000
Mar 7, 2024 12.23 12.35 11.90 12.05 12.01 484,800
Mar 6, 2024 12.20 12.31 12.00 12.08 12.04 343,000
Mar 5, 2024 12.45 12.48 12.20 12.20 12.16 341,500
Mar 4, 2024 12.19 12.47 12.19 12.31 12.27 244,500
Mar 1, 2024 0.04 Dividend
Mar 1, 2024 12.26 12.28 12.16 12.22 12.18 286,600
Feb 29, 2024 12.35 12.38 12.21 12.32 12.24 251,900
Feb 28, 2024 12.16 12.32 12.16 12.21 12.13 199,600
Feb 27, 2024 12.29 12.40 12.27 12.27 12.19 311,800
Feb 26, 2024 12.23 12.28 12.16 12.22 12.14 266,300
Feb 23, 2024 12.40 12.42 12.23 12.30 12.22 297,700
Feb 22, 2024 12.36 12.46 12.30 12.42 12.34 274,400
Feb 21, 2024 12.38 12.48 12.33 12.41 12.33 230,500
Feb 20, 2024 12.32 12.40 12.20 12.37 12.29 302,900
Feb 16, 2024 12.51 12.60 12.38 12.46 12.38 332,000
Feb 15, 2024 12.56 12.71 12.49 12.63 12.55 306,100
Feb 14, 2024 12.57 12.58 12.38 12.43 12.35 237,900
Feb 13, 2024 12.45 12.61 12.20 12.50 12.42 320,200
Feb 12, 2024 12.76 12.85 12.68 12.76 12.68 299,300
Feb 9, 2024 12.59 12.72 12.45 12.70 12.62 334,400
Feb 8, 2024 12.70 12.78 12.53 12.65 12.57 436,600
Feb 7, 2024 12.87 12.87 12.69 12.70 12.62 423,800
Feb 6, 2024 12.88 12.93 12.81 12.84 12.76 296,700
Feb 5, 2024 13.00 13.12 12.82 12.97 12.89 500,700
Feb 2, 2024 13.00 13.07 12.92 13.00 12.92 824,500
Feb 1, 2024 0.04 Dividend
Feb 1, 2024 12.97 13.10 12.82 13.08 12.99 574,500
Jan 31, 2024 13.00 13.09 12.83 12.92 12.80 801,600
Jan 30, 2024 12.88 13.02 12.81 13.00 12.88 337,800
Jan 29, 2024 12.80 12.80 12.66 12.75 12.63 164,200
Jan 26, 2024 12.84 12.88 12.73 12.79 12.67 185,200
Jan 25, 2024 12.76 12.81 12.64 12.76 12.64 184,300
Jan 24, 2024 12.79 12.84 12.51 12.55 12.43 232,700
Jan 23, 2024 12.79 12.84 12.61 12.68 12.56 205,000
Jan 22, 2024 12.77 12.88 12.67 12.74 12.62 285,300
Jan 19, 2024 12.60 12.73 12.44 12.69 12.57 370,200
Jan 18, 2024 12.37 12.54 12.26 12.52 12.40 355,000
Jan 17, 2024 12.10 12.36 12.10 12.34 12.22 372,100
Jan 16, 2024 12.32 12.35 12.12 12.30 12.18 617,700
Jan 12, 2024 12.14 12.22 11.95 12.07 11.95 254,000
Jan 11, 2024 11.63 12.00 11.57 11.99 11.88 1,583,000
Jan 10, 2024 11.65 11.72 11.56 11.58 11.47 311,400
Jan 9, 2024 11.73 11.76 11.65 11.66 11.55 167,000
Jan 8, 2024 11.69 11.90 11.67 11.89 11.78 144,700
Jan 5, 2024 11.70 11.88 11.62 11.67 11.56 195,300
Jan 4, 2024 11.99 12.01 11.82 11.82 11.71 194,100
Jan 3, 2024 0.04 Dividend
Jan 3, 2024 12.05 12.05 11.91 11.95 11.84 246,500
Jan 2, 2024 12.26 12.36 12.14 12.18 12.02 298,000
Dec 29, 2023 12.50 12.50 12.29 12.29 12.13 295,000
Dec 28, 2023 12.34 12.48 12.29 12.47 12.31 202,400
Dec 27, 2023 12.35 12.44 12.26 12.41 12.25 255,800
Dec 26, 2023 12.25 12.39 12.22 12.37 12.21 195,600
Dec 22, 2023 12.36 12.42 12.24 12.24 12.08 265,400
Dec 21, 2023 12.32 12.36 12.13 12.26 12.10 322,100
Dec 20, 2023 12.47 12.63 12.20 12.20 12.04 602,900
Dec 19, 2023 12.33 12.46 12.27 12.44 12.28 608,700
Dec 18, 2023 12.33 12.33 12.13 12.24 12.08 551,700
Dec 15, 2023 12.34 12.35 12.22 12.33 12.17 1,251,300
Dec 14, 2023 12.27 12.37 12.16 12.36 12.20 474,600
Dec 13, 2023 11.64 12.14 11.56 12.09 11.93 449,500
Dec 12, 2023 11.65 11.78 11.55 11.64 11.49 347,100
Dec 11, 2023 11.56 11.69 11.48 11.63 11.48 320,600
Dec 8, 2023 11.38 11.54 11.34 11.54 11.39 272,300
Dec 7, 2023 11.26 11.48 11.23 11.43 11.28 274,900
Dec 6, 2023 11.34 11.47 11.25 11.27 11.13 328,600
Dec 5, 2023 11.33 11.38 11.28 11.32 11.17 313,500
Dec 4, 2023 11.11 11.40 11.11 11.39 11.24 328,500
Dec 1, 2023 0.04 Dividend
Dec 1, 2023 10.84 11.21 10.82 11.19 11.05 459,500
Nov 30, 2023 10.97 11.15 10.91 10.96 10.78 3,289,300
Nov 29, 2023 11.13 11.20 10.89 10.90 10.72 320,300
Nov 28, 2023 11.08 11.12 10.98 11.01 10.83 292,200
Nov 27, 2023 11.12 11.22 11.06 11.06 10.88 406,200
Nov 24, 2023 11.10 11.17 11.03 11.15 10.97 219,100
Nov 22, 2023 11.05 11.14 11.02 11.07 10.89 325,300
Nov 21, 2023 10.92 11.01 10.89 10.95 10.77 357,100
Nov 20, 2023 10.96 11.07 10.88 10.97 10.79 240,300
Nov 17, 2023 11.04 11.06 10.97 10.97 10.79 380,700
Nov 16, 2023 11.07 11.12 10.93 10.95 10.77 334,000
Nov 15, 2023 11.01 11.14 10.94 11.03 10.85 550,500
Nov 14, 2023 10.85 11.07 10.84 10.98 10.80 303,700
Nov 13, 2023 10.31 10.51 10.27 10.49 10.32 326,900
Nov 10, 2023 10.38 10.39 10.25 10.36 10.19 326,000
Nov 9, 2023 10.37 10.42 10.22 10.29 10.12 313,500
Nov 8, 2023 10.39 10.43 10.29 10.34 10.17 155,700
Nov 7, 2023 10.71 10.71 10.35 10.39 10.22 239,000
Nov 6, 2023 10.90 10.90 10.64 10.70 10.52 384,000
Nov 3, 2023 10.65 10.95 10.61 10.89 10.71 633,600
Nov 2, 2023 10.15 10.58 10.13 10.49 10.32 532,300
Nov 1, 2023 0.04 Dividend
Nov 1, 2023 9.84 9.96 9.47 9.93 9.77 359,900
Oct 31, 2023 9.76 9.96 9.70 9.95 9.75 269,900
Oct 30, 2023 9.62 9.71 9.55 9.69 9.49 297,200
Oct 27, 2023 10.00 10.01 9.49 9.52 9.33 437,500
Oct 26, 2023 9.33 10.31 9.32 9.96 9.76 1,937,900
Oct 25, 2023 9.20 9.30 9.18 9.27 9.08 189,500
Oct 24, 2023 9.35 9.39 9.28 9.32 9.13 227,700
Oct 23, 2023 9.30 9.43 9.24 9.24 9.05 356,800
Oct 20, 2023 9.69 9.77 9.39 9.39 9.20 277,100
Oct 19, 2023 9.74 9.89 9.65 9.65 9.45 422,200
Oct 18, 2023 9.91 9.93 9.78 9.80 9.60 178,900
Oct 17, 2023 9.81 10.11 9.81 9.99 9.79 331,400
Oct 16, 2023 9.74 9.86 9.67 9.86 9.66 318,300
Oct 13, 2023 9.72 9.72 9.55 9.65 9.45 268,700
Oct 12, 2023 9.76 9.76 9.59 9.68 9.48 277,700
Oct 11, 2023 9.55 9.78 9.55 9.77 9.57 179,900
Oct 10, 2023 9.45 9.58 9.45 9.51 9.32 178,000
Oct 9, 2023 9.28 9.51 9.28 9.45 9.26 139,000
Oct 6, 2023 9.30 9.42 9.22 9.32 9.13 213,900
Oct 5, 2023 9.20 9.37 9.20 9.35 9.16 306,200
Oct 4, 2023 9.19 9.30 9.09 9.19 9.00 328,100
Oct 3, 2023 9.33 9.34 9.07 9.18 8.99 337,800
Oct 2, 2023 0.04 Dividend
Oct 2, 2023 9.58 9.58 9.26 9.35 9.16 464,900
Sep 29, 2023 9.79 9.79 9.55 9.63 9.39 337,300
Sep 28, 2023 9.64 9.74 9.63 9.67 9.43 346,700
Sep 27, 2023 9.54 9.67 9.52 9.62 9.38 336,500
Sep 26, 2023 9.62 9.68 9.44 9.46 9.23 209,300
Sep 25, 2023 9.67 9.72 9.59 9.66 9.42 214,800
Sep 22, 2023 9.80 9.89 9.70 9.70 9.46 239,400
Sep 21, 2023 9.90 9.94 9.79 9.79 9.55 352,700
Sep 20, 2023 10.05 10.10 9.94 9.95 9.71 187,300
Sep 19, 2023 9.90 9.99 9.85 9.97 9.73 226,800
Sep 18, 2023 9.97 9.99 9.85 9.86 9.62 462,800
Sep 15, 2023 9.96 9.99 9.92 9.98 9.74 732,100
Sep 14, 2023 10.01 10.07 9.99 10.03 9.78 238,100
Sep 13, 2023 9.87 9.97 9.87 9.94 9.70 244,200
Sep 12, 2023 9.90 9.91 9.83 9.87 9.63 305,200
Sep 11, 2023 9.91 9.95 9.83 9.91 9.67 223,500
Sep 8, 2023 9.87 9.96 9.86 9.87 9.63 265,200
Sep 7, 2023 9.94 10.02 9.83 9.88 9.64 603,900
Sep 6, 2023 9.92 9.96 9.83 9.95 9.71 208,200
Sep 5, 2023 9.85 9.92 9.82 9.86 9.62 252,000
Sep 1, 2023 0.04 Dividend
Sep 1, 2023 10.02 10.12 9.94 9.95 9.71 222,400
Aug 31, 2023 9.97 10.05 9.97 10.00 9.72 252,600
Aug 30, 2023 9.89 10.00 9.89 9.97 9.69 225,500
Aug 29, 2023 9.82 9.94 9.74 9.92 9.64 270,800
Aug 28, 2023 9.53 9.82 9.53 9.80 9.52 263,600
Aug 25, 2023 9.68 9.74 9.57 9.57 9.30 148,900
Aug 24, 2023 9.61 9.80 9.60 9.64 9.37 249,200
Aug 23, 2023 9.53 9.67 9.52 9.65 9.38 250,800
Aug 22, 2023 9.55 9.56 9.47 9.49 9.22 237,600
Aug 21, 2023 9.72 9.72 9.47 9.49 9.22 348,500
Aug 18, 2023 9.73 9.80 9.67 9.74 9.46 597,600
Aug 17, 2023 10.05 10.08 9.81 9.81 9.53 208,400
Aug 16, 2023 10.09 10.20 10.00 10.00 9.72 240,400
Aug 15, 2023 10.17 10.28 10.07 10.09 9.80 265,100
Aug 14, 2023 10.27 10.36 10.23 10.24 9.95 205,600
Aug 11, 2023 10.48 10.53 10.36 10.37 10.08 212,400
Aug 10, 2023 10.66 10.73 10.47 10.49 10.19 255,000
Aug 9, 2023 10.53 10.74 10.51 10.65 10.35 222,400
Aug 8, 2023 10.74 10.74 10.52 10.61 10.31 227,000
Aug 7, 2023 10.43 10.70 10.43 10.69 10.39 417,100
Aug 4, 2023 10.30 10.47 10.30 10.34 10.05 224,000
Aug 3, 2023 10.19 10.40 10.14 10.31 10.02 367,900
Aug 2, 2023 10.15 10.43 10.15 10.26 9.97 394,200
Aug 1, 2023 0.04 Dividend
Aug 1, 2023 10.25 10.27 10.17 10.21 9.92 258,900
Jul 31, 2023 10.26 10.33 10.21 10.32 9.99 354,200
Jul 28, 2023 10.33 10.42 10.21 10.25 9.92 262,400
Jul 27, 2023 10.37 10.43 10.21 10.25 9.92 400,000
Jul 26, 2023 10.16 10.34 10.15 10.33 10.00 299,400
Jul 25, 2023 10.11 10.16 10.07 10.15 9.82 260,000
Jul 24, 2023 10.04 10.18 10.00 10.10 9.78 166,800
Jul 21, 2023 10.21 10.22 10.05 10.07 9.75 202,700
Jul 20, 2023 10.12 10.18 10.05 10.15 9.82 178,900
Jul 19, 2023 9.94 10.12 9.94 10.11 9.79 259,600
Jul 18, 2023 9.81 10.04 9.81 9.94 9.62 248,800
Jul 17, 2023 9.78 9.92 9.74 9.90 9.58 221,200
Jul 14, 2023 9.87 9.90 9.76 9.81 9.49 197,800
Jul 13, 2023 9.85 9.90 9.77 9.88 9.56 301,500
Jul 12, 2023 10.00 10.07 9.83 9.83 9.51 465,100
Jul 11, 2023 9.78 9.93 9.74 9.91 9.59 287,500
Jul 10, 2023 9.60 9.78 9.59 9.73 9.42 322,200
Jul 7, 2023 9.60 9.85 9.60 9.69 9.38 385,000
Jul 6, 2023 9.59 9.65 9.47 9.64 9.33 320,600
Jul 5, 2023 9.74 9.82 9.63 9.71 9.40 314,700
Jul 3, 2023 0.04 Dividend
Jul 3, 2023 9.61 9.79 9.61 9.78 9.47 124,400
Jun 30, 2023 9.85 9.85 9.61 9.70 9.35 256,100
Jun 29, 2023 9.53 9.76 9.50 9.74 9.39 291,900
Jun 28, 2023 9.65 9.65 9.49 9.54 9.20 221,300
Jun 27, 2023 9.52 9.66 9.49 9.66 9.31 244,900
Jun 26, 2023 9.34 9.55 9.29 9.50 9.16 241,300
Jun 23, 2023 9.39 9.56 9.34 9.38 9.04 1,324,300
Jun 22, 2023 9.61 9.61 9.36 9.51 9.17 260,500
Jun 21, 2023 9.71 9.73 9.59 9.60 9.25 232,100
Jun 20, 2023 9.79 9.85 9.65 9.77 9.42 251,000
Jun 16, 2023 9.74 9.84 9.63 9.82 9.47 649,100
Jun 15, 2023 9.56 9.66 9.50 9.66 9.31 199,700
Jun 14, 2023 9.80 9.87 9.56 9.59 9.24 256,100
Jun 13, 2023 9.68 9.84 9.63 9.78 9.43 325,500
Jun 12, 2023 9.60 9.71 9.54 9.70 9.35 220,100
Jun 9, 2023 9.50 9.67 9.50 9.61 9.26 273,700
Jun 8, 2023 9.56 9.56 9.36 9.44 9.10 357,700
Jun 7, 2023 9.31 9.59 9.26 9.56 9.21 346,600
Jun 6, 2023 8.86 9.24 8.84 9.22 8.89 266,500
Jun 5, 2023 9.01 9.03 8.85 8.85 8.53 255,400
Jun 2, 2023 8.88 9.08 8.87 9.05 8.72 351,000
Jun 1, 2023 0.04 Dividend
Jun 1, 2023 8.78 8.82 8.64 8.75 8.43 282,700
May 31, 2023 8.75 8.81 8.66 8.78 8.42 232,400
May 30, 2023 8.72 8.81 8.70 8.76 8.41 246,200
May 26, 2023 8.57 8.74 8.57 8.71 8.36 244,600
May 25, 2023 8.71 8.76 8.54 8.58 8.23 313,500
May 24, 2023 8.91 8.91 8.72 8.73 8.38 308,600
May 23, 2023 8.90 9.05 8.89 8.92 8.56 366,800
May 22, 2023 8.69 8.91 8.64 8.89 8.53 402,600
May 19, 2023 8.69 8.70 8.51 8.61 8.26 751,800
May 18, 2023 8.39 8.64 8.36 8.58 8.23 369,400
May 17, 2023 8.29 8.45 8.21 8.43 8.09 296,500
May 16, 2023 8.41 8.49 8.21 8.22 7.89 314,200
May 15, 2023 8.49 8.55 8.40 8.46 8.12 372,400
May 12, 2023 8.52 8.60 8.44 8.49 8.15 334,900
May 11, 2023 8.50 8.63 8.46 8.47 8.13 289,700
May 10, 2023 8.64 8.79 8.53 8.57 8.22 333,500
May 9, 2023 8.51 8.62 8.49 8.51 8.17 273,500
May 8, 2023 8.67 8.70 8.48 8.56 8.21 267,700
May 5, 2023 8.62 8.74 8.60 8.66 8.31 242,100
May 4, 2023 8.57 8.61 8.36 8.49 8.15 278,000
May 3, 2023 8.44 8.83 8.30 8.64 8.29 451,500
May 2, 2023 8.69 8.70 8.42 8.47 8.13 290,400
May 1, 2023 0.04 Dividend
May 1, 2023 8.90 8.99 8.70 8.76 8.41 358,500
Apr 28, 2023 8.90 9.02 8.86 8.95 8.55 291,600
Apr 27, 2023 8.73 8.91 8.72 8.86 8.46 296,800
Apr 26, 2023 8.76 8.83 8.69 8.73 8.34 302,100
Apr 25, 2023 8.83 8.89 8.78 8.83 8.43 260,400
Apr 24, 2023 8.98 9.02 8.84 8.89 8.49 267,900
Apr 21, 2023 9.04 9.07 8.92 8.98 8.58 234,400
Apr 20, 2023 9.15 9.18 8.95 9.02 8.62 327,800
Apr 19, 2023 9.12 9.23 8.99 9.17 8.76 273,200

Related Tickers

PINE Alpine Income Property Trust, Inc.
14.55
-0.21%
 
NTST NETSTREIT Corp.
16.55
+0.49%
 
KIM Kimco Realty Corporation
17.74
+0.80%
 
PECO Phillips Edison & Company, Inc.
32.41
+1.22%
 
ADC Agree Realty Corporation
55.83
+1.18%
 
AKR Acadia Realty Trust
16.75
+0.66%
 
UE Urban Edge Properties
16.20
+1.19%
 
BRX Brixmor Property Group Inc.
21.31
+1.38%
 
IVT InvenTrust Properties Corp.
24.52
+2.12%
 
CBL CBL & Associates Properties, Inc.
21.34
+1.62%