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, 2020
6.722
6.782
6.357
6.391
1,544,200
-0.37(-5.53%)
Nov 27, 2020
6.977
6.977
6.680
6.765
318,186
-0.25(-3.52%)
Nov 25, 2020
7.181
7.181
6.926
7.011
321,716
-0.17(-2.37%)
Nov 24, 2020
7.053
7.206
7.011
7.181
337,856
+0.29(+4.19%)
Nov 23, 2020
6.671
6.968
6.646
6.892
361,516
+0.31(+4.78%)
Nov 20, 2020
6.382
6.637
6.306
6.578
349,134
+0.03(+0.52%)
Nov 19, 2020
6.450
6.552
6.314
6.544
348,484
+0.07(+1.05%)
Nov 18, 2020
6.544
6.739
6.459
6.476
414,919
-0.12(-1.80%)
Nov 17, 2020
6.544
6.671
6.314
6.595
326,448
+0.03(+0.52%)
Nov 16, 2020
6.408
6.629
6.365
6.561
452,711
+0.37(+5.90%)
Nov 13, 2020
6.034
6.195
5.966
6.195
525,525
+0.25(+4.29%)
Nov 12, 2020
6.059
6.097
5.838
5.940
473,128
-0.22(-3.59%)
Nov 11, 2020
6.603
6.603
6.008
6.161
429,996
-0.42(-6.45%)
Nov 10, 2020
6.076
6.612
6.051
6.586
736,238
+0.53(+8.70%)
Nov 09, 2020
5.694
6.272
5.651
6.059
1,234,383
+0.83(+15.93%)
Nov 06, 2020
5.473
5.511
5.167
5.226
316,656
-0.22(-4.06%)
Nov 05, 2020
5.269
5.524
5.269
5.447
378,438
+0.19(+3.55%)
Nov 04, 2020
5.388
5.388
5.163
5.260
276,322
-0.20(-3.58%)
Nov 03, 2020
5.252
5.473
5.192
5.456
409,919
+0.31(+5.94%)
Nov 02, 2020
5.116
5.164
5.039
5.150
304,643
+0.11(+2.28%)
Oct 30, 2020
5.128
5.246
4.984
5.035
302,074
-0.12(-2.29%)
Oct 29, 2020
5.069
5.213
4.959
5.153
443,579
+0.08(+1.50%)
Oct 28, 2020
5.094
5.213
5.077
5.077
477,694
-0.14(-2.75%)
Oct 27, 2020
5.365
5.474
5.187
5.221
257,349
-0.12(-2.22%)
Oct 26, 2020
5.331
5.356
5.196
5.339
225,905
-0.08(-1.40%)
Oct 23, 2020
5.272
5.424
5.255
5.415
219,453
+0.17(+3.22%)
Oct 22, 2020
5.137
5.255
5.103
5.246
174,275
+0.08(+1.64%)
Oct 21, 2020
5.145
5.187
5.094
5.162
167,769
-0.02(-0.33%)
Oct 20, 2020
5.111
5.221
5.086
5.179
261,597
+0.11(+2.17%)
Oct 19, 2020
5.128
5.153
5.069
5.069
377,441
-0.05(-0.99%)
Oct 16, 2020
5.213
5.213
5.077
5.120
231,527
-0.10(-1.94%)
Oct 15, 2020
5.094
5.263
5.077
5.221
230,342
+0.13(+2.49%)
Oct 14, 2020
5.137
5.196
5.094
5.094
200,424
-0.06(-1.15%)
Oct 13, 2020
5.263
5.272
5.137
5.153
216,527
-0.17(-3.17%)
Oct 12, 2020
5.246
5.356
5.187
5.322
206,306
+0.05(+0.96%)
Oct 09, 2020
5.424
5.424
5.221
5.272
208,563
-0.11(-2.04%)
Oct 08, 2020
5.331
5.441
5.295
5.382
193,566
+0.09(+1.76%)
Oct 07, 2020
5.398
5.415
5.204
5.289
267,978
-0.07(-1.26%)
Oct 06, 2020
5.491
5.601
5.331
5.356
354,758
+0.02(+0.32%)
Oct 05, 2020
5.331
5.432
5.246
5.339
244,913
-0.02(-0.39%)
Oct 02, 2020
4.999
5.377
4.999
5.360
396,576
+0.14(+2.74%)
Oct 01, 2020
5.092
5.226
4.999
5.218
301,742
+0.18(+3.50%)
Sep 30, 2020
5.041
5.192
4.982
5.041
333,484
+0.00(+0.00%)
Sep 29, 2020
5.176
5.191
4.940
5.041
304,881
-0.16(-3.07%)
Sep 28, 2020
5.016
5.260
4.982
5.201
417,142
+0.25(+5.09%)
Sep 25, 2020
4.814
4.973
4.810
4.949
311,119
+0.11(+2.26%)
Sep 24, 2020
4.856
4.957
4.722
4.840
379,780
+0.09(+1.95%)
Sep 23, 2020
4.890
4.982
4.722
4.747
477,429
-0.11(-2.25%)
Sep 22, 2020
5.008
5.108
4.840
4.856
400,481
-0.16(-3.18%)
Sep 21, 2020
5.066
5.100
4.894
5.016
603,066
-0.17(-3.24%)
Sep 18, 2020
5.276
5.276
5.066
5.184
1,357,191
-0.08(-1.44%)
Sep 17, 2020
5.218
5.310
5.142
5.260
453,870
-0.06(-1.11%)
Sep 16, 2020
5.268
5.402
5.226
5.318
358,100
+0.08(+1.61%)
Sep 15, 2020
5.201
5.352
5.142
5.234
350,068
+0.08(+1.63%)
Sep 14, 2020
4.974
5.192
4.957
5.150
442,041
+0.19(+3.90%)
Sep 11, 2020
5.184
5.184
4.882
4.957
516,668
-0.18(-3.44%)
Sep 10, 2020
5.192
5.234
5.134
5.134
348,395
-0.05(-0.97%)
Sep 09, 2020
5.276
5.318
5.176
5.184
348,511
-0.05(-0.96%)
Sep 08, 2020
5.478
5.478
5.159
5.234
855,611
-0.32(-5.75%)
Sep 04, 2020
5.554
5.629
5.428
5.554
328,258
+0.05(+0.92%)
Sep 03, 2020
5.520
5.680
5.470
5.503
303,908
-0.03(-0.46%)
Sep 02, 2020
5.360
5.537
5.318
5.528
346,787
+0.13(+2.49%)
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
.