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, 2021
8.359
8.359
8.226
8.235
630,640
-0.19(-2.22%)
Nov 29, 2021
8.546
8.617
8.270
8.421
526,092
+0.01(+0.11%)
Nov 26, 2021
8.493
8.528
8.226
8.413
518,941
-0.25(-2.87%)
Nov 24, 2021
8.608
8.759
8.555
8.662
214,610
+0.04(+0.41%)
Nov 23, 2021
8.742
8.813
8.626
8.626
394,143
-0.05(-0.61%)
Nov 22, 2021
8.582
8.808
8.519
8.679
543,744
+0.19(+2.20%)
Nov 19, 2021
8.582
8.626
8.453
8.493
289,854
-0.17(-1.95%)
Nov 18, 2021
8.697
8.662
8.599
8.662
335,187
-0.04(-0.51%)
Nov 17, 2021
8.751
8.751
8.515
8.706
329,365
-0.04(-0.51%)
Nov 16, 2021
8.919
8.919
8.697
8.751
306,975
-0.17(-1.89%)
Nov 15, 2021
8.768
8.928
8.768
8.919
372,526
+0.15(+1.72%)
Nov 12, 2021
8.813
8.875
8.742
8.768
321,604
-0.02(-0.20%)
Nov 11, 2021
8.679
8.813
8.617
8.786
316,780
+0.12(+1.44%)
Nov 10, 2021
8.635
8.662
352,908
+0.04(+0.41%)
Nov 09, 2021
8.502
8.666
8.502
8.626
434,777
+0.07(+0.83%)
Nov 08, 2021
8.653
8.675
8.484
8.555
575,511
-0.07(-0.82%)
Nov 05, 2021
8.448
8.697
8.448
8.626
472,716
+0.25(+2.97%)
Nov 04, 2021
8.359
8.439
8.221
8.377
488,447
+0.03(+0.32%)
Nov 03, 2021
8.199
8.421
8.199
8.350
379,082
+0.12(+1.51%)
Nov 02, 2021
8.350
8.377
8.195
8.226
414,406
-0.11(-1.28%)
Nov 01, 2021
8.155
8.364
8.172
8.333
491,604
+0.20(+2.47%)
Oct 29, 2021
8.318
8.362
8.110
8.132
721,806
-0.22(-2.65%)
Oct 28, 2021
8.380
8.424
8.247
8.353
642,045
-0.03(-0.32%)
Oct 27, 2021
8.823
8.752
8.309
8.380
791,431
-0.27(-3.17%)
Oct 26, 2021
8.805
8.654
8.654
555,938
-0.12(-1.41%)
Oct 25, 2021
8.725
8.805
8.637
8.778
345,080
+0.05(+0.61%)
Oct 22, 2021
8.787
8.827
8.725
8.725
306,284
-0.08(-0.91%)
Oct 21, 2021
8.867
8.911
8.725
8.805
360,645
-0.06(-0.70%)
Oct 20, 2021
8.761
9.000
8.742
8.867
400,235
+0.10(+1.11%)
Oct 19, 2021
8.991
9.026
8.752
8.770
472,862
-0.21(-2.37%)
Oct 18, 2021
8.973
9.035
8.902
8.982
384,390
-0.05(-0.59%)
Oct 15, 2021
9.124
9.190
9.035
9.035
497,940
+0.01(+0.10%)
Oct 14, 2021
9.106
9.137
8.964
9.026
347,658
+0.01(+0.10%)
Oct 13, 2021
8.982
9.035
8.858
9.018
318,291
+0.04(+0.39%)
Oct 12, 2021
8.876
9.040
8.832
8.982
324,200
+0.12(+1.30%)
Oct 11, 2021
8.761
8.880
8.703
8.867
265,507
+0.15(+1.73%)
Oct 08, 2021
8.805
8.929
8.681
8.716
541,905
-0.09(-1.01%)
Oct 07, 2021
8.876
8.907
8.765
8.805
453,186
+0.04(+0.51%)
Oct 06, 2021
8.823
8.849
8.575
8.761
578,586
-0.14(-1.59%)
Oct 05, 2021
8.876
8.920
8.690
8.902
514,861
+0.04(+0.40%)
Oct 04, 2021
8.849
8.920
8.778
8.867
430,587
+0.01(+0.10%)
Oct 01, 2021
8.663
8.942
8.652
8.858
580,833
+0.23(+2.63%)
Sep 30, 2021
8.773
8.817
8.534
8.631
624,444
-0.11(-1.21%)
Sep 29, 2021
8.746
8.799
8.623
8.737
390,533
+0.04(+0.51%)
Sep 28, 2021
8.817
8.887
8.684
8.693
474,358
-0.14(-1.60%)
Sep 27, 2021
8.826
9.015
8.808
8.834
441,987
+0.04(+0.50%)
Sep 24, 2021
8.976
9.046
8.790
8.790
358,261
-0.24(-2.64%)
Sep 23, 2021
8.923
9.051
8.896
9.029
599,146
+0.12(+1.39%)
Sep 22, 2021
8.834
8.989
8.834
8.905
691,100
+0.11(+1.20%)
Sep 21, 2021
8.826
8.914
8.764
8.799
630,136
+0.04(+0.40%)
Sep 20, 2021
8.605
8.817
8.543
8.764
950,950
+0.06(+0.71%)
Sep 17, 2021
8.826
8.936
8.702
8.702
2,425,383
-0.05(-0.60%)
Sep 16, 2021
8.755
8.786
8.614
8.755
698,534
+0.04(+0.51%)
Sep 15, 2021
8.640
8.764
8.614
8.711
951,822
+0.08(+0.92%)
Sep 14, 2021
8.702
8.737
8.539
8.631
664,683
+0.01(+0.10%)
Sep 13, 2021
8.552
8.773
8.340
8.623
1,053,020
+0.09(+1.03%)
Sep 10, 2021
8.702
8.737
8.508
8.534
902,935
-0.11(-1.33%)
Sep 09, 2021
8.693
8.746
8.623
8.649
628,584
-0.08(-0.91%)
Sep 08, 2021
8.570
8.729
8.543
8.729
530,614
+0.11(+1.33%)
Sep 07, 2021
8.649
8.759
8.543
8.614
506,919
-0.05(-0.61%)
Sep 03, 2021
8.676
8.676
8.508
8.667
544,211
-0.04(-0.41%)
Sep 02, 2021
8.693
8.755
8.614
8.702
622,584
-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
.