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
)
12.41
-0.05 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2019
10.40
10.45
10.31
10.41
432,219
+0.01(+0.07%)
Jan 30, 2019
10.44
10.57
10.36
10.40
416,377
+0.02(+0.21%)
Jan 29, 2019
10.35
10.44
10.31
10.38
310,808
+0.00(+0.00%)
Jan 28, 2019
10.28
10.46
10.25
10.38
488,526
+0.09(+0.86%)
Jan 25, 2019
10.28
10.34
10.24
10.29
290,306
+0.04(+0.36%)
Jan 24, 2019
10.20
10.29
10.14
10.25
220,415
+0.06(+0.58%)
Jan 23, 2019
10.29
10.33
10.14
10.20
244,991
-0.07(-0.71%)
Jan 22, 2019
10.25
10.29
10.17
10.27
218,971
+0.01(+0.14%)
Jan 18, 2019
10.30
10.31
10.14
10.25
272,324
-0.04(-0.36%)
Jan 17, 2019
10.22
10.36
10.19
10.29
301,495
+0.07(+0.65%)
Jan 16, 2019
10.03
10.23
10.03
10.23
234,382
+0.20(+1.98%)
Jan 15, 2019
9.888
10.10
9.888
10.03
287,813
+0.16(+1.64%)
Jan 14, 2019
9.954
9.968
9.792
9.866
298,400
-0.12(-1.18%)
Jan 11, 2019
10.10
10.16
9.917
9.983
299,161
-0.11(-1.09%)
Jan 10, 2019
9.990
10.13
9.910
10.09
296,220
+0.07(+0.73%)
Jan 09, 2019
10.09
10.16
9.924
10.02
241,908
-0.04(-0.44%)
Jan 08, 2019
9.689
10.09
9.675
10.06
323,387
+0.44(+4.58%)
Jan 07, 2019
9.455
9.697
9.422
9.623
331,091
+0.15(+1.63%)
Jan 04, 2019
9.088
9.477
9.058
9.469
549,689
+0.43(+4.71%)
Jan 03, 2019
8.845
9.234
8.845
9.044
323,353
+0.20(+2.24%)
Jan 02, 2019
8.911
9.007
8.794
8.845
385,704
-0.15(-1.71%)
Dec 31, 2018
9.139
9.139
8.823
8.999
335,944
-0.09(-1.01%)
Dec 28, 2018
9.106
9.230
8.982
9.091
333,304
+0.04(+0.48%)
Dec 27, 2018
9.055
9.069
8.778
9.048
283,649
-0.05(-0.56%)
Dec 26, 2018
8.691
9.120
8.683
9.099
417,454
+0.42(+4.87%)
Dec 24, 2018
8.997
9.018
8.676
8.676
216,894
-0.31(-3.48%)
Dec 21, 2018
9.077
9.266
8.946
8.989
1,781,833
-0.07(-0.80%)
Dec 20, 2018
9.383
9.383
8.938
9.062
528,719
-0.31(-3.27%)
Dec 19, 2018
9.740
9.854
9.310
9.368
669,623
-0.33(-3.38%)
Dec 18, 2018
9.587
9.871
9.565
9.696
1,061,961
+0.20(+2.15%)
Dec 17, 2018
10.24
10.26
9.426
9.492
764,225
-0.82(-7.98%)
Dec 14, 2018
10.31
10.38
10.23
10.31
326,028
+0.02(+0.21%)
Dec 13, 2018
10.23
10.42
10.23
10.29
392,555
+0.08(+0.78%)
Dec 12, 2018
10.44
10.52
10.18
10.21
508,694
-0.18(-1.75%)
Dec 11, 2018
10.29
10.48
10.29
10.40
634,327
+0.11(+1.06%)
Dec 10, 2018
10.34
10.36
10.14
10.29
314,591
-0.04(-0.42%)
Dec 07, 2018
10.45
10.45
10.27
10.33
353,209
-0.15(-1.39%)
Dec 06, 2018
10.18
10.48
9.958
10.48
611,135
+0.29(+2.86%)
Dec 04, 2018
10.23
10.48
10.14
10.18
732,226
-0.03(-0.29%)
Dec 03, 2018
10.29
10.29
10.14
10.21
313,432
+0.03(+0.25%)
Nov 30, 2018
10.09
10.23
10.09
10.19
670,446
+0.07(+0.72%)
Nov 29, 2018
10.14
10.17
10.01
10.12
329,439
-0.02(-0.21%)
Nov 28, 2018
9.985
10.20
9.949
10.14
348,368
+0.14(+1.37%)
Nov 27, 2018
10.01
10.10
9.985
9.999
209,758
-0.01(-0.14%)
Nov 26, 2018
10.16
10.17
9.963
10.01
305,663
-0.08(-0.79%)
Nov 23, 2018
10.07
10.17
10.02
10.09
107,525
+0.03(+0.29%)
Nov 21, 2018
10.06
10.06
10.06
0
+0.00(+0.00%)
Nov 20, 2018
10.12
10.18
10.01
10.06
354,161
-0.07(-0.64%)
Nov 19, 2018
10.13
10.23
10.02
10.13
516,073
-0.02(-0.21%)
Nov 16, 2018
10.06
10.22
9.999
10.15
1,771,133
+0.07(+0.72%)
Nov 15, 2018
10.13
10.14
9.913
10.08
469,505
-0.07(-0.71%)
Nov 14, 2018
10.31
10.38
10.15
10.15
495,415
-0.14(-1.41%)
Nov 13, 2018
10.25
10.48
10.20
10.30
936,722
+0.12(+1.14%)
Nov 12, 2018
10.06
10.28
9.985
10.18
1,028,817
+0.12(+1.22%)
Nov 09, 2018
10.06
10.25
10.06
10.06
551,725
-0.08(-0.79%)
Nov 08, 2018
10.09
10.26
10.06
10.14
463,408
+0.05(+0.50%)
Nov 07, 2018
10.16
10.20
10.02
10.09
373,219
-0.05(-0.50%)
Nov 06, 2018
10.01
10.17
9.942
10.14
865,968
+0.15(+1.52%)
Nov 05, 2018
10.08
10.23
9.949
9.985
591,481
-0.11(-1.08%)
Nov 02, 2018
10.18
10.18
9.920
10.09
470,597
-0.10(-0.99%)
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
.