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
)
13.04
+0.08 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2017
9.838
9.851
9.666
9.739
1,355,266
-0.09(-0.94%)
Nov 29, 2017
9.805
9.877
9.778
9.831
387,505
+0.04(+0.40%)
Nov 28, 2017
9.739
9.811
9.699
9.792
414,757
+0.07(+0.75%)
Nov 27, 2017
9.752
9.792
9.712
9.719
403,566
-0.03(-0.34%)
Nov 24, 2017
9.759
9.811
9.706
9.752
189,376
-0.01(-0.07%)
Nov 22, 2017
9.699
9.844
9.693
9.759
415,037
+0.08(+0.82%)
Nov 21, 2017
9.607
9.686
9.581
9.679
426,339
+0.11(+1.10%)
Nov 20, 2017
9.534
9.574
9.442
9.574
447,755
+0.06(+0.62%)
Nov 17, 2017
9.501
9.607
9.495
9.515
1,540,730
-0.03(-0.28%)
Nov 16, 2017
9.482
9.617
9.455
9.541
595,807
+0.07(+0.70%)
Nov 15, 2017
9.600
9.607
9.370
9.475
662,988
-0.13(-1.30%)
Nov 14, 2017
9.548
9.660
9.528
9.600
504,763
+0.05(+0.55%)
Nov 13, 2017
9.554
9.686
9.449
9.548
758,546
+0.04(+0.42%)
Nov 10, 2017
9.449
9.561
9.435
9.508
526,079
+0.06(+0.63%)
Nov 09, 2017
9.363
9.495
9.350
9.449
464,185
+0.07(+0.77%)
Nov 08, 2017
9.323
9.409
9.284
9.376
388,061
+0.05(+0.57%)
Nov 07, 2017
9.277
9.389
9.257
9.323
507,916
+0.04(+0.43%)
Nov 06, 2017
9.178
9.304
9.172
9.284
513,138
+0.14(+1.51%)
Nov 03, 2017
9.238
9.277
9.132
9.145
677,737
-0.21(-2.26%)
Nov 02, 2017
8.901
9.363
8.822
9.356
1,069,736
+0.53(+6.01%)
Nov 01, 2017
8.760
8.832
8.688
8.826
354,392
+0.08(+0.90%)
Oct 31, 2017
8.786
8.786
8.642
8.747
381,561
-0.01(-0.07%)
Oct 30, 2017
8.754
8.793
8.675
8.754
371,323
+0.00(+0.00%)
Oct 27, 2017
8.708
8.796
8.590
8.754
332,535
+0.09(+1.06%)
Oct 26, 2017
8.852
8.891
8.642
8.662
594,581
-0.16(-1.85%)
Oct 25, 2017
8.917
8.930
8.763
8.826
521,738
-0.09(-1.03%)
Oct 24, 2017
9.068
9.068
8.891
8.917
435,384
-0.14(-1.52%)
Oct 23, 2017
9.002
9.068
8.898
9.055
649,381
+0.05(+0.58%)
Oct 20, 2017
9.029
9.029
8.891
9.002
957,825
+0.00(+0.00%)
Oct 19, 2017
8.963
9.042
8.924
9.002
813,992
+0.03(+0.29%)
Oct 18, 2017
8.963
9.015
8.943
8.976
631,092
+0.04(+0.44%)
Oct 17, 2017
8.937
8.963
8.799
8.937
1,086,817
+0.01(+0.15%)
Oct 16, 2017
8.930
8.970
8.885
8.924
344,115
-0.01(-0.07%)
Oct 13, 2017
8.957
8.973
8.858
8.930
419,330
+0.03(+0.29%)
Oct 12, 2017
8.858
8.912
8.776
8.904
456,911
+0.05(+0.59%)
Oct 11, 2017
8.767
8.858
8.767
8.852
494,135
+0.09(+0.97%)
Oct 10, 2017
8.682
8.773
8.675
8.767
524,266
+0.09(+1.06%)
Oct 09, 2017
8.642
8.708
8.636
8.675
299,926
+0.05(+0.53%)
Oct 06, 2017
8.636
8.649
8.557
8.629
195,285
-0.05(-0.53%)
Oct 05, 2017
8.596
8.697
8.577
8.675
358,528
+0.08(+0.91%)
Oct 04, 2017
8.583
8.623
8.531
8.596
333,690
+0.04(+0.46%)
Oct 03, 2017
8.564
8.596
8.505
8.557
364,694
+0.01(+0.11%)
Oct 02, 2017
8.476
8.580
8.430
8.547
665,405
+0.06(+0.77%)
Sep 29, 2017
8.450
8.554
8.430
8.482
490,820
+0.01(+0.08%)
Sep 28, 2017
8.437
8.482
8.372
8.476
474,722
+0.04(+0.46%)
Sep 27, 2017
8.515
8.515
8.359
8.437
475,707
-0.08(-0.92%)
Sep 26, 2017
8.489
8.541
8.463
8.515
339,191
+0.03(+0.38%)
Sep 25, 2017
8.359
8.521
8.359
8.482
466,282
+0.12(+1.48%)
Sep 22, 2017
8.365
8.443
8.336
8.359
386,441
+0.00(+0.00%)
Sep 21, 2017
8.339
8.489
8.339
8.359
510,565
+0.01(+0.08%)
Sep 20, 2017
8.495
8.502
8.333
8.352
590,145
-0.11(-1.31%)
Sep 19, 2017
8.469
8.534
8.450
8.463
589,386
-0.01(-0.08%)
Sep 18, 2017
8.521
8.567
8.450
8.469
652,746
-0.06(-0.76%)
Sep 15, 2017
8.567
8.664
8.463
8.534
2,146,402
-0.05(-0.61%)
Sep 14, 2017
8.547
8.612
8.463
8.586
895,546
+0.01(+0.15%)
Sep 13, 2017
8.638
8.684
8.525
8.573
1,119,018
-0.06(-0.75%)
Sep 12, 2017
8.723
8.937
8.632
8.638
9,747,642
-0.14(-1.56%)
Sep 11, 2017
8.742
9.074
8.619
8.775
3,798,355
+0.36(+4.33%)
Sep 08, 2017
8.307
8.450
8.281
8.411
443,362
+0.10(+1.25%)
Sep 07, 2017
8.287
8.346
8.255
8.307
291,813
+0.04(+0.47%)
Sep 06, 2017
8.157
8.320
8.092
8.268
384,093
+0.13(+1.60%)
Sep 05, 2017
8.274
8.352
8.099
8.138
419,069
-0.14(-1.65%)
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
.