Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Whitestone REIT
(NY:
WSR
)
12.25
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
9.042
9.222
9.177
615,324
+0.14(+1.59%)
Jan 28, 2022
8.917
9.033
8.757
9.033
631,697
+0.05(+0.60%)
Jan 27, 2022
9.105
9.249
8.971
8.980
793,610
-0.09(-0.99%)
Jan 26, 2022
9.519
9.681
9.051
9.069
885,732
-0.39(-4.09%)
Jan 25, 2022
9.213
9.505
9.078
9.456
1,104,904
+0.15(+1.64%)
Jan 24, 2022
9.204
9.339
8.811
9.303
2,004,606
+0.04(+0.39%)
Jan 21, 2022
9.150
9.321
8.989
9.267
1,170,334
+0.04(+0.49%)
Jan 20, 2022
9.051
9.290
9.006
9.222
1,065,587
+0.13(+1.38%)
Jan 19, 2022
9.015
9.200
8.899
9.096
774,539
+0.05(+0.60%)
Jan 18, 2022
9.150
9.159
9.006
9.042
269,086
-0.11(-1.18%)
Jan 14, 2022
9.150
0
-0.11(-1.17%)
Jan 13, 2022
9.078
9.348
9.024
9.258
411,798
+0.24(+2.69%)
Jan 12, 2022
9.042
9.087
8.962
9.015
329,009
-0.03(-0.30%)
Jan 11, 2022
9.141
9.195
8.953
9.042
465,143
-0.10(-1.08%)
Jan 10, 2022
9.240
9.308
9.105
9.141
407,700
-0.09(-0.97%)
Jan 07, 2022
9.312
9.438
9.231
9.231
430,138
-0.09(-0.96%)
Jan 06, 2022
9.033
9.321
9.024
9.321
593,288
+0.31(+3.39%)
Jan 05, 2022
9.204
9.285
8.980
9.015
464,637
-0.16(-1.76%)
Jan 04, 2022
9.159
9.258
9.132
9.177
450,755
+0.05(+0.59%)
Jan 03, 2022
9.078
9.213
9.002
9.123
478,699
+0.05(+0.55%)
Dec 31, 2021
9.073
9.118
9.010
9.073
382,877
+0.04(+0.40%)
Dec 30, 2021
9.046
9.136
9.002
9.037
446,573
+0.04(+0.40%)
Dec 29, 2021
8.930
9.019
8.822
9.002
384,063
+0.07(+0.80%)
Dec 28, 2021
8.921
9.010
8.867
8.930
327,895
+0.02(+0.20%)
Dec 27, 2021
8.796
8.912
8.706
8.912
307,939
+0.06(+0.71%)
Dec 23, 2021
8.885
8.966
8.822
8.849
283,466
-0.03(-0.30%)
Dec 22, 2021
8.751
8.876
8.697
8.876
434,960
+0.15(+1.75%)
Dec 21, 2021
8.554
8.796
8.536
8.724
515,015
+0.25(+2.96%)
Dec 20, 2021
8.366
8.473
8.195
8.473
602,755
-0.04(-0.42%)
Dec 17, 2021
8.401
8.527
8.280
8.509
1,771,842
+0.04(+0.42%)
Dec 16, 2021
8.563
8.643
8.366
8.473
590,585
-0.03(-0.32%)
Dec 15, 2021
8.375
8.509
8.195
8.500
763,766
+0.12(+1.39%)
Dec 14, 2021
8.330
8.482
8.330
8.383
549,090
+0.04(+0.43%)
Dec 13, 2021
8.598
8.652
8.339
8.348
519,053
-0.29(-3.32%)
Dec 10, 2021
8.742
8.804
8.607
8.634
509,877
-0.08(-0.92%)
Dec 09, 2021
8.831
8.831
8.706
8.715
314,283
-0.22(-2.51%)
Dec 08, 2021
8.751
8.984
8.751
8.939
429,457
+0.17(+1.94%)
Dec 07, 2021
8.840
8.899
8.742
8.769
438,088
-0.01(-0.10%)
Dec 06, 2021
8.545
8.872
8.518
8.778
475,467
+0.33(+3.92%)
Dec 03, 2021
8.428
8.518
8.375
8.446
393,673
+0.04(+0.53%)
Dec 02, 2021
8.195
8.473
8.186
8.401
500,634
+0.29(+3.53%)
Dec 01, 2021
8.446
8.545
8.106
8.115
567,654
-0.15(-1.78%)
Nov 30, 2021
8.387
8.387
8.253
8.262
628,571
-0.19(-2.22%)
Nov 29, 2021
8.574
8.645
8.298
8.449
524,366
+0.01(+0.11%)
Nov 26, 2021
8.521
8.556
8.253
8.440
517,239
-0.25(-2.87%)
Nov 24, 2021
8.637
8.788
8.583
8.690
213,906
+0.04(+0.41%)
Nov 23, 2021
8.770
8.842
8.654
8.654
392,850
-0.05(-0.61%)
Nov 22, 2021
8.610
8.837
8.547
8.708
541,961
+0.19(+2.20%)
Nov 19, 2021
8.610
8.654
8.480
8.521
288,904
-0.17(-1.95%)
Nov 18, 2021
8.726
8.690
8.628
8.690
334,087
-0.04(-0.51%)
Nov 17, 2021
8.779
8.779
8.543
8.735
328,285
-0.04(-0.51%)
Nov 16, 2021
8.949
8.949
8.726
8.779
305,968
-0.17(-1.89%)
Nov 15, 2021
8.797
8.958
8.797
8.949
371,304
+0.15(+1.72%)
Nov 12, 2021
8.842
8.904
8.770
8.797
320,549
-0.02(-0.20%)
Nov 11, 2021
8.708
8.842
8.645
8.815
315,740
+0.12(+1.44%)
Nov 10, 2021
8.663
8.690
351,750
+0.04(+0.41%)
Nov 09, 2021
8.529
8.695
8.529
8.654
433,351
+0.07(+0.83%)
Nov 08, 2021
8.681
8.703
8.512
8.583
573,623
-0.07(-0.82%)
Nov 05, 2021
8.476
8.726
8.476
8.654
471,165
+0.25(+2.97%)
Nov 04, 2021
8.387
8.467
8.248
8.405
486,844
+0.03(+0.32%)
Nov 03, 2021
8.226
8.449
8.226
8.378
377,838
+0.12(+1.51%)
Nov 02, 2021
8.378
8.405
8.222
8.253
413,046
-0.11(-1.28%)
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
.