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 (%)
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%)
Nov 01, 2021
8.182
8.391
8.199
8.360
489,992
+0.20(+2.47%)
Oct 29, 2021
8.345
8.390
8.136
8.158
719,438
-0.22(-2.65%)
Oct 28, 2021
8.407
8.452
8.274
8.381
639,939
-0.03(-0.32%)
Oct 27, 2021
8.852
8.781
8.336
8.407
788,834
-0.28(-3.17%)
Oct 26, 2021
8.834
8.683
8.683
554,115
-0.12(-1.41%)
Oct 25, 2021
8.754
8.834
8.665
8.807
343,948
+0.05(+0.61%)
Oct 22, 2021
8.816
8.856
8.754
8.754
305,279
-0.08(-0.91%)
Oct 21, 2021
8.896
8.941
8.754
8.834
359,462
-0.06(-0.70%)
Oct 20, 2021
8.789
9.029
8.771
8.896
398,922
+0.10(+1.11%)
Oct 19, 2021
9.021
9.056
8.781
8.798
471,310
-0.21(-2.37%)
Oct 18, 2021
9.003
9.065
8.932
9.012
383,129
-0.05(-0.59%)
Oct 15, 2021
9.154
9.221
9.065
9.065
496,307
+0.01(+0.10%)
Oct 14, 2021
9.136
9.167
8.994
9.056
346,518
+0.01(+0.10%)
Oct 13, 2021
9.012
9.065
8.887
9.047
317,247
+0.04(+0.39%)
Oct 12, 2021
8.905
9.069
8.861
9.012
323,136
+0.12(+1.30%)
Oct 11, 2021
8.789
8.909
8.731
8.896
264,636
+0.15(+1.73%)
Oct 08, 2021
8.834
8.958
8.709
8.745
540,127
-0.09(-1.01%)
Oct 07, 2021
8.905
8.936
8.794
8.834
451,699
+0.04(+0.51%)
Oct 06, 2021
8.852
8.878
8.603
8.789
576,687
-0.14(-1.59%)
Oct 05, 2021
8.905
8.949
8.718
8.932
513,172
+0.04(+0.40%)
Oct 04, 2021
8.878
8.949
8.807
8.896
429,175
+0.01(+0.10%)
Oct 01, 2021
8.692
8.972
8.681
8.887
578,928
+0.23(+2.63%)
Sep 30, 2021
8.802
8.846
8.562
8.660
622,395
-0.11(-1.21%)
Sep 29, 2021
8.775
8.828
8.651
8.766
389,252
+0.04(+0.51%)
Sep 28, 2021
8.846
8.917
8.713
8.722
472,802
-0.14(-1.60%)
Sep 27, 2021
8.855
9.045
8.837
8.864
440,537
+0.04(+0.50%)
Sep 24, 2021
9.005
9.076
8.819
8.819
357,086
-0.24(-2.64%)
Sep 23, 2021
8.952
9.080
8.926
9.058
597,180
+0.12(+1.39%)
Sep 22, 2021
8.864
9.018
8.864
8.934
688,832
+0.11(+1.20%)
Sep 21, 2021
8.855
8.943
8.793
8.828
628,069
+0.04(+0.40%)
Sep 20, 2021
8.633
8.846
8.571
8.793
947,830
+0.06(+0.71%)
Sep 17, 2021
8.855
8.965
8.731
8.731
2,417,426
-0.05(-0.60%)
Sep 16, 2021
8.784
8.815
8.642
8.784
696,242
+0.04(+0.51%)
Sep 15, 2021
8.669
8.793
8.642
8.740
948,700
+0.08(+0.92%)
Sep 14, 2021
8.731
8.766
8.567
8.660
662,503
+0.01(+0.10%)
Sep 13, 2021
8.580
8.802
8.368
8.651
1,049,565
+0.09(+1.03%)
Sep 10, 2021
8.731
8.766
8.536
8.562
899,973
-0.12(-1.33%)
Sep 09, 2021
8.722
8.775
8.651
8.678
626,522
-0.08(-0.91%)
Sep 08, 2021
8.598
8.757
8.571
8.757
528,873
+0.12(+1.33%)
Sep 07, 2021
8.678
8.788
8.571
8.642
505,256
-0.05(-0.61%)
Sep 03, 2021
8.704
8.704
8.536
8.695
542,426
-0.04(-0.41%)
Sep 02, 2021
8.722
8.784
8.642
8.731
620,542
-0.03(-0.30%)
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
.