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
)
13.30
+0.19 (+1.45%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 19, 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 (%)
Oct 29, 2021
8.268
8.312
8.061
8.083
726,149
-0.22(-2.65%)
Oct 28, 2021
8.330
8.374
8.198
8.303
645,908
-0.03(-0.32%)
Oct 27, 2021
8.770
8.699
8.259
8.330
796,192
-0.27(-3.17%)
Oct 26, 2021
8.752
8.603
8.603
559,283
-0.12(-1.41%)
Oct 25, 2021
8.673
8.752
8.585
8.726
347,156
+0.05(+0.61%)
Oct 22, 2021
8.735
8.774
8.673
8.673
308,126
-0.08(-0.91%)
Oct 21, 2021
8.814
8.858
8.673
8.752
362,815
-0.06(-0.70%)
Oct 20, 2021
8.708
8.946
8.690
8.814
402,643
+0.10(+1.11%)
Oct 19, 2021
8.937
8.972
8.699
8.717
475,706
-0.21(-2.37%)
Oct 18, 2021
8.920
8.981
8.849
8.928
386,702
-0.05(-0.59%)
Oct 15, 2021
9.069
9.135
8.981
8.981
500,936
+0.01(+0.10%)
Oct 14, 2021
9.052
9.082
8.911
8.972
349,750
+0.01(+0.10%)
Oct 13, 2021
8.928
8.981
8.805
8.964
320,206
+0.04(+0.39%)
Oct 12, 2021
8.823
8.986
8.779
8.928
326,150
+0.11(+1.30%)
Oct 11, 2021
8.708
8.827
8.651
8.814
267,105
+0.15(+1.73%)
Oct 08, 2021
8.752
8.876
8.629
8.664
545,165
-0.09(-1.01%)
Oct 07, 2021
8.823
8.854
8.713
8.752
455,912
+0.04(+0.51%)
Oct 06, 2021
8.770
8.796
8.523
8.708
582,066
-0.14(-1.59%)
Oct 05, 2021
8.823
8.867
8.638
8.849
517,958
+0.04(+0.40%)
Oct 04, 2021
8.796
8.867
8.726
8.814
433,178
+0.01(+0.10%)
Oct 01, 2021
8.611
8.889
8.601
8.805
584,328
+0.23(+2.63%)
Sep 30, 2021
8.720
8.764
8.483
8.580
628,211
-0.11(-1.21%)
Sep 29, 2021
8.694
8.746
8.571
8.685
392,889
+0.04(+0.51%)
Sep 28, 2021
8.764
8.834
8.632
8.641
477,220
-0.14(-1.60%)
Sep 27, 2021
8.773
8.961
8.755
8.781
444,654
+0.04(+0.50%)
Sep 24, 2021
8.922
8.992
8.738
8.738
360,422
-0.24(-2.64%)
Sep 23, 2021
8.869
8.996
8.843
8.974
602,761
+0.12(+1.39%)
Sep 22, 2021
8.781
8.935
8.781
8.852
695,269
+0.11(+1.20%)
Sep 21, 2021
8.773
8.860
8.711
8.746
633,938
+0.04(+0.40%)
Sep 20, 2021
8.553
8.764
8.492
8.711
956,687
+0.06(+0.71%)
Sep 17, 2021
8.773
8.882
8.650
8.650
2,440,017
-0.05(-0.60%)
Sep 16, 2021
8.703
8.733
8.562
8.703
702,748
+0.04(+0.51%)
Sep 15, 2021
8.588
8.711
8.562
8.659
957,565
+0.08(+0.92%)
Sep 14, 2021
8.650
8.685
8.488
8.580
668,694
+0.01(+0.10%)
Sep 13, 2021
8.501
8.720
8.290
8.571
1,059,373
+0.09(+1.03%)
Sep 10, 2021
8.650
8.685
8.457
8.483
908,383
-0.11(-1.33%)
Sep 09, 2021
8.641
8.694
8.571
8.597
632,377
-0.08(-0.91%)
Sep 08, 2021
8.518
8.676
8.492
8.676
533,815
+0.11(+1.33%)
Sep 07, 2021
8.597
8.707
8.492
8.562
509,977
-0.05(-0.61%)
Sep 03, 2021
8.624
8.624
8.457
8.615
547,495
-0.04(-0.41%)
Sep 02, 2021
8.641
8.703
8.562
8.650
626,341
-0.03(-0.30%)
Sep 01, 2021
8.694
8.764
8.553
8.676
512,678
+0.10(+1.19%)
Aug 31, 2021
8.522
8.618
8.448
8.574
628,421
+0.05(+0.62%)
Aug 30, 2021
8.741
8.741
8.443
8.522
532,029
-0.25(-2.89%)
Aug 27, 2021
8.566
8.775
8.553
8.775
798,678
+0.30(+3.51%)
Aug 26, 2021
8.548
8.592
8.426
8.478
452,777
-0.08(-0.92%)
Aug 25, 2021
8.426
8.609
8.321
8.557
461,666
+0.15(+1.77%)
Aug 24, 2021
8.382
8.435
8.286
8.408
337,579
+0.06(+0.73%)
Aug 23, 2021
8.435
8.513
8.282
8.347
447,712
-0.04(-0.52%)
Aug 20, 2021
8.102
8.426
8.076
8.391
524,948
+0.24(+3.00%)
Aug 19, 2021
8.146
8.232
8.015
8.146
508,167
-0.12(-1.48%)
Aug 18, 2021
8.251
8.408
8.181
8.269
539,264
-0.04(-0.53%)
Aug 17, 2021
8.426
8.426
8.085
8.312
806,393
-0.15(-1.76%)
Aug 16, 2021
8.286
8.513
8.155
8.461
1,099,556
+0.23(+2.76%)
Aug 13, 2021
8.085
8.269
8.041
8.234
384,975
+0.14(+1.73%)
Aug 12, 2021
8.024
8.102
7.971
8.094
376,902
+0.06(+0.76%)
Aug 11, 2021
8.067
8.111
7.906
8.033
525,024
-0.04(-0.54%)
Aug 10, 2021
8.120
8.164
8.006
8.076
283,327
-0.03(-0.32%)
Aug 09, 2021
8.155
8.155
7.936
8.102
643,460
-0.04(-0.54%)
Aug 06, 2021
8.181
8.295
8.067
8.146
362,268
-0.06(-0.75%)
Aug 05, 2021
7.858
8.251
7.810
8.207
632,686
+0.50(+6.46%)
Aug 04, 2021
7.700
7.814
7.561
7.709
689,943
-0.01(-0.11%)
Aug 03, 2021
7.657
7.718
7.456
7.718
622,211
+0.12(+1.61%)
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
.