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
)
12.41
-0.05 (-0.40%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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, 2022
8.894
9.145
8.828
9.071
435,290
+0.14(+1.57%)
Nov 29, 2022
8.763
8.949
8.726
8.931
258,708
+0.25(+2.90%)
Nov 28, 2022
8.763
8.949
8.632
8.679
218,570
-0.09(-1.06%)
Nov 25, 2022
8.744
8.884
8.716
8.772
132,704
+0.11(+1.29%)
Nov 23, 2022
8.763
8.800
8.586
8.660
162,277
-0.13(-1.48%)
Nov 22, 2022
8.810
8.866
8.726
8.791
195,303
+0.05(+0.53%)
Nov 21, 2022
8.726
8.763
8.567
8.744
197,456
-0.02(-0.21%)
Nov 18, 2022
8.744
8.852
8.670
8.763
225,942
+0.25(+2.96%)
Nov 17, 2022
8.446
8.567
8.399
8.511
217,952
-0.01(-0.11%)
Nov 16, 2022
8.577
8.670
8.483
8.521
156,283
-0.13(-1.51%)
Nov 15, 2022
8.614
8.810
8.586
8.651
189,414
+0.09(+1.09%)
Nov 14, 2022
8.623
8.735
8.418
8.558
190,412
-0.16(-1.82%)
Nov 11, 2022
8.744
8.904
8.651
8.716
268,311
-0.06(-0.64%)
Nov 10, 2022
8.707
8.959
8.642
8.772
319,015
+0.38(+4.56%)
Nov 09, 2022
8.418
8.623
8.367
8.390
179,608
-0.16(-1.85%)
Nov 08, 2022
8.586
8.642
8.483
8.549
174,515
+0.02(+0.22%)
Nov 07, 2022
8.679
8.763
8.399
8.530
252,483
-0.12(-1.40%)
Nov 04, 2022
8.334
8.670
8.316
8.651
212,626
+0.43(+5.22%)
Nov 03, 2022
8.306
8.390
8.017
8.222
316,720
-0.13(-1.56%)
Nov 02, 2022
8.623
8.688
8.325
8.353
430,595
-0.37(-4.27%)
Nov 01, 2022
8.856
8.875
8.670
8.726
272,660
-0.01(-0.11%)
Oct 31, 2022
8.772
8.805
8.679
8.735
314,817
-0.06(-0.63%)
Oct 28, 2022
8.596
8.809
8.503
8.791
246,548
+0.25(+2.93%)
Oct 27, 2022
8.531
8.638
8.484
8.540
204,572
+0.08(+0.99%)
Oct 26, 2022
8.466
8.563
8.317
8.457
197,074
+0.07(+0.89%)
Oct 25, 2022
8.104
8.480
8.048
8.382
199,954
+0.31(+3.79%)
Oct 24, 2022
8.067
8.104
7.946
8.076
180,120
+0.06(+0.81%)
Oct 21, 2022
7.918
8.076
7.844
8.011
188,291
+0.15(+1.89%)
Oct 20, 2022
7.900
8.011
7.825
7.862
188,288
-0.05(-0.59%)
Oct 19, 2022
7.992
8.025
7.770
7.909
204,052
-0.24(-2.96%)
Oct 18, 2022
8.122
8.289
8.057
8.150
197,340
+0.14(+1.74%)
Oct 17, 2022
7.900
8.067
7.895
8.011
208,876
+0.23(+2.98%)
Oct 14, 2022
8.067
8.104
7.760
7.779
183,055
-0.20(-2.56%)
Oct 13, 2022
7.640
8.011
7.565
7.983
297,997
+0.24(+3.12%)
Oct 12, 2022
7.881
7.888
7.732
7.742
213,973
-0.13(-1.65%)
Oct 11, 2022
7.603
7.876
7.575
7.872
430,850
+0.24(+3.16%)
Oct 10, 2022
7.751
7.821
7.593
7.630
236,153
-0.11(-1.44%)
Oct 07, 2022
7.825
7.844
7.658
7.742
260,231
-0.12(-1.53%)
Oct 06, 2022
8.113
8.113
7.844
7.862
224,148
-0.24(-2.98%)
Oct 05, 2022
8.252
8.252
7.955
8.104
357,127
-0.20(-2.46%)
Oct 04, 2022
8.095
8.322
8.095
8.308
375,785
+0.19(+2.40%)
Oct 03, 2022
7.927
8.197
7.788
8.113
461,598
+0.30(+3.80%)
Sep 30, 2022
7.871
7.973
7.816
7.816
326,594
+0.02(+0.24%)
Sep 29, 2022
7.992
8.024
7.576
7.798
555,687
-0.29(-3.54%)
Sep 28, 2022
7.982
8.167
7.936
8.084
203,516
+0.14(+1.74%)
Sep 27, 2022
7.945
8.084
7.835
7.945
324,994
+0.02(+0.23%)
Sep 26, 2022
8.333
8.370
7.862
7.927
324,945
-0.48(-5.71%)
Sep 23, 2022
8.398
8.481
8.287
8.407
354,874
-0.14(-1.62%)
Sep 22, 2022
8.629
8.749
8.504
8.546
422,805
-0.13(-1.49%)
Sep 21, 2022
8.925
8.999
8.675
8.675
250,344
-0.26(-2.90%)
Sep 20, 2022
8.888
8.943
8.684
8.934
355,828
-0.11(-1.23%)
Sep 19, 2022
9.008
9.082
9.008
9.045
292,538
-0.04(-0.41%)
Sep 16, 2022
9.100
9.174
9.008
9.082
692,189
-0.05(-0.51%)
Sep 15, 2022
9.183
9.303
9.128
9.128
224,936
-0.09(-1.00%)
Sep 14, 2022
9.174
9.276
9.137
9.220
285,000
+0.00(+0.00%)
Sep 13, 2022
9.294
9.387
9.156
9.220
234,621
-0.22(-2.35%)
Sep 12, 2022
9.396
9.479
9.368
9.442
241,912
+0.06(+0.69%)
Sep 09, 2022
9.100
9.387
9.063
9.377
341,683
+0.37(+4.10%)
Sep 08, 2022
9.063
9.119
8.872
9.008
363,018
-0.08(-0.91%)
Sep 07, 2022
8.943
9.100
8.906
9.091
218,235
+0.08(+0.92%)
Sep 06, 2022
9.202
9.230
8.860
9.008
395,769
-0.15(-1.61%)
Sep 02, 2022
9.193
9.331
9.128
9.156
314,054
+0.00(+0.00%)
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
.