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
)
11.37
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023
12.34
12.34
12.13
12.13
298,814
-0.18(-1.44%)
Dec 28, 2023
12.18
12.32
12.13
12.31
204,984
+0.06(+0.48%)
Dec 27, 2023
12.19
12.28
12.10
12.25
259,094
+0.04(+0.32%)
Dec 26, 2023
12.09
12.23
12.06
12.21
198,156
+0.13(+1.06%)
Dec 22, 2023
12.20
12.26
12.08
12.08
268,905
-0.02(-0.16%)
Dec 21, 2023
12.16
12.20
11.97
12.10
326,245
+0.06(+0.49%)
Dec 20, 2023
12.31
12.47
12.04
12.04
610,698
-0.24(-1.93%)
Dec 19, 2023
12.17
12.30
12.11
12.28
616,597
+0.20(+1.63%)
Dec 18, 2023
12.17
12.17
11.97
12.08
558,921
-0.09(-0.73%)
Dec 15, 2023
12.18
12.19
12.06
12.17
1,267,633
-0.03(-0.24%)
Dec 14, 2023
12.11
12.21
12.00
12.20
480,789
+0.27(+2.23%)
Dec 13, 2023
11.49
11.98
11.41
11.93
455,330
+0.44(+3.87%)
Dec 12, 2023
11.50
11.62
11.40
11.49
351,657
+0.01(+0.09%)
Dec 11, 2023
11.41
11.53
11.33
11.48
324,804
+0.09(+0.78%)
Dec 08, 2023
11.23
11.39
11.19
11.39
275,878
+0.11(+0.96%)
Dec 07, 2023
11.12
11.33
11.09
11.28
278,461
+0.16(+1.42%)
Dec 06, 2023
11.19
11.32
11.11
11.13
332,877
-0.05(-0.44%)
Dec 05, 2023
11.18
11.23
11.13
11.17
315,229
-0.07(-0.61%)
Dec 04, 2023
10.97
11.25
10.97
11.24
332,268
+0.20(+1.79%)
Dec 01, 2023
10.70
11.07
10.68
11.05
465,794
+0.27(+2.47%)
Nov 30, 2023
10.79
10.97
10.73
10.78
3,344,372
+0.06(+0.55%)
Nov 29, 2023
10.95
11.02
10.71
10.72
325,669
-0.11(-1.00%)
Nov 28, 2023
10.90
10.94
10.80
10.83
297,320
-0.05(-0.45%)
Nov 27, 2023
10.94
11.04
10.88
10.88
412,960
-0.09(-0.81%)
Nov 24, 2023
10.92
10.99
10.85
10.97
222,768
+0.08(+0.72%)
Nov 22, 2023
10.87
10.95
10.84
10.89
330,733
+0.12(+1.10%)
Nov 21, 2023
10.74
10.82
10.71
10.77
363,035
-0.02(-0.18%)
Nov 20, 2023
10.78
10.88
10.70
10.79
244,290
+0.00(+0.00%)
Nov 17, 2023
10.86
10.88
10.78
10.79
387,056
+0.02(+0.18%)
Nov 16, 2023
10.89
10.94
10.75
10.77
339,610
-0.08(-0.73%)
Nov 15, 2023
10.83
10.96
10.76
10.85
559,733
+0.05(+0.46%)
Nov 14, 2023
10.67
10.88
10.66
10.80
308,795
+0.48(+4.67%)
Nov 13, 2023
10.14
10.34
10.10
10.32
332,495
+0.13(+1.26%)
Nov 10, 2023
10.21
10.22
10.08
10.19
331,624
+0.07(+0.68%)
Nov 09, 2023
10.20
10.25
10.05
10.12
318,751
-0.05(-0.48%)
Nov 08, 2023
10.22
10.26
10.12
10.17
158,285
-0.05(-0.48%)
Nov 07, 2023
10.53
10.53
10.18
10.22
243,001
-0.30(-2.90%)
Nov 06, 2023
10.72
10.72
10.46
10.52
390,454
-0.19(-1.74%)
Nov 03, 2023
10.47
10.77
10.43
10.71
644,193
+0.39(+3.81%)
Nov 02, 2023
9.983
10.40
9.963
10.32
541,236
+0.55(+5.64%)
Nov 01, 2023
9.678
9.796
9.314
9.767
365,952
+0.02(+0.20%)
Oct 31, 2023
9.561
9.757
9.497
9.747
275,552
+0.25(+2.68%)
Oct 30, 2023
9.424
9.511
9.355
9.492
303,441
+0.17(+1.79%)
Oct 27, 2023
9.796
9.806
9.296
9.326
446,572
-0.43(-4.42%)
Oct 26, 2023
9.140
10.10
9.130
9.757
1,977,560
+0.68(+7.44%)
Oct 25, 2023
9.012
9.110
8.993
9.081
193,430
-0.05(-0.54%)
Oct 24, 2023
9.159
9.198
9.091
9.130
232,485
+0.08(+0.87%)
Oct 23, 2023
9.110
9.238
9.051
9.051
364,241
-0.15(-1.60%)
Oct 20, 2023
9.492
9.571
9.198
9.198
282,884
-0.25(-2.69%)
Oct 19, 2023
9.541
9.683
9.453
9.453
430,990
-0.15(-1.53%)
Oct 18, 2023
9.708
9.727
9.580
9.600
182,615
-0.19(-1.90%)
Oct 17, 2023
9.610
9.904
9.610
9.786
338,305
+0.13(+1.32%)
Oct 16, 2023
9.541
9.659
9.473
9.659
324,908
+0.21(+2.18%)
Oct 13, 2023
9.522
9.522
9.350
9.453
274,258
-0.03(-0.31%)
Oct 12, 2023
9.561
9.561
9.394
9.482
283,486
-0.09(-0.92%)
Oct 11, 2023
9.355
9.580
9.355
9.571
183,668
+0.25(+2.73%)
Oct 10, 2023
9.257
9.384
9.257
9.316
181,758
+0.06(+0.63%)
Oct 09, 2023
9.091
9.316
9.091
9.257
141,911
+0.13(+1.39%)
Oct 06, 2023
9.110
9.228
9.032
9.130
218,305
-0.03(-0.32%)
Oct 05, 2023
9.012
9.179
9.012
9.159
312,552
+0.16(+1.74%)
Oct 04, 2023
9.002
9.110
8.900
9.002
334,979
+0.01(+0.11%)
Oct 03, 2023
9.140
9.149
8.885
8.993
344,880
-0.17(-1.82%)
Oct 02, 2023
9.384
9.384
9.071
9.159
474,734
-0.24(-2.50%)
Sep 29, 2023
9.550
9.550
9.316
9.394
345,813
-0.04(-0.41%)
Sep 28, 2023
9.404
9.502
9.394
9.433
355,371
+0.05(+0.52%)
Sep 27, 2023
9.306
9.433
9.287
9.385
344,917
+0.16(+1.69%)
Sep 26, 2023
9.385
9.443
9.204
9.228
214,551
-0.20(-2.07%)
Sep 25, 2023
9.433
9.453
9.399
9.424
220,145
-0.04(-0.41%)
Sep 22, 2023
9.560
9.648
9.463
9.463
245,379
-0.09(-0.92%)
Sep 21, 2023
9.658
9.697
9.550
9.550
361,506
-0.16(-1.61%)
Sep 20, 2023
9.804
9.851
9.697
9.706
191,989
-0.02(-0.20%)
Sep 19, 2023
9.658
9.745
9.609
9.726
232,521
+0.11(+1.12%)
Sep 18, 2023
9.726
9.745
9.604
9.619
474,400
-0.12(-1.20%)
Sep 15, 2023
9.716
9.750
9.677
9.736
751,492
-0.05(-0.50%)
Sep 14, 2023
9.765
9.824
9.741
9.784
244,054
+0.09(+0.91%)
Sep 13, 2023
9.628
9.726
9.628
9.697
250,295
+0.07(+0.71%)
Sep 12, 2023
9.658
9.667
9.589
9.628
312,840
-0.04(-0.40%)
Sep 11, 2023
9.667
9.702
9.589
9.667
229,141
+0.04(+0.41%)
Sep 08, 2023
9.628
9.716
9.619
9.628
271,859
-0.01(-0.10%)
Sep 07, 2023
9.697
9.770
9.589
9.638
619,097
-0.07(-0.70%)
Sep 06, 2023
9.677
9.716
9.589
9.706
213,444
+0.09(+0.91%)
Sep 05, 2023
9.609
9.677
9.580
9.619
258,351
-0.09(-0.90%)
Sep 01, 2023
9.775
9.872
9.697
9.706
227,958
-0.01(-0.10%)
Aug 31, 2023
9.687
9.765
9.687
9.716
259,931
+0.03(+0.30%)
Aug 30, 2023
9.609
9.716
9.609
9.687
232,049
+0.05(+0.50%)
Aug 29, 2023
9.541
9.658
9.459
9.638
278,720
+0.12(+1.22%)
Aug 28, 2023
9.260
9.536
9.260
9.522
271,332
+0.22(+2.40%)
Aug 25, 2023
9.405
9.464
9.298
9.298
153,217
-0.07(-0.73%)
Aug 24, 2023
9.337
9.517
9.328
9.366
256,435
-0.01(-0.10%)
Aug 23, 2023
9.260
9.396
9.250
9.376
258,132
+0.16(+1.69%)
Aug 22, 2023
9.279
9.289
9.201
9.221
244,552
+0.00(+0.00%)
Aug 21, 2023
9.444
9.444
9.201
9.221
358,712
-0.24(-2.57%)
Aug 18, 2023
9.454
9.524
9.396
9.464
615,206
-0.07(-0.71%)
Aug 17, 2023
9.765
9.790
9.532
9.532
214,532
-0.18(-1.90%)
Aug 16, 2023
9.804
9.911
9.716
9.716
247,473
-0.09(-0.89%)
Aug 15, 2023
9.881
9.988
9.784
9.804
272,848
-0.15(-1.46%)
Aug 14, 2023
9.979
10.07
9.940
9.949
211,555
-0.13(-1.25%)
Aug 11, 2023
10.18
10.23
10.07
10.08
218,644
-0.12(-1.14%)
Aug 10, 2023
10.36
10.43
10.17
10.19
262,494
-0.16(-1.50%)
Aug 09, 2023
10.23
10.43
10.21
10.35
228,926
+0.04(+0.38%)
Aug 08, 2023
10.44
10.44
10.22
10.31
233,600
-0.08(-0.75%)
Aug 07, 2023
10.13
10.39
10.13
10.39
429,295
+0.34(+3.38%)
Aug 04, 2023
10.01
10.17
10.01
10.05
230,574
+0.03(+0.29%)
Aug 03, 2023
9.901
10.10
9.852
10.02
378,672
+0.05(+0.49%)
Aug 02, 2023
9.862
10.13
9.862
9.969
405,674
+0.05(+0.49%)
Aug 01, 2023
9.959
9.979
9.878
9.920
266,484
-0.07(-0.68%)
Jul 31, 2023
9.930
9.998
9.877
9.988
365,924
+0.07(+0.68%)
Jul 28, 2023
9.998
10.09
9.882
9.921
271,282
+0.00(+0.00%)
Jul 27, 2023
10.04
10.09
9.882
9.921
413,338
-0.08(-0.77%)
Jul 26, 2023
9.833
10.01
9.824
9.998
308,832
+0.17(+1.77%)
Jul 25, 2023
9.785
9.833
9.746
9.824
268,721
+0.05(+0.50%)
Jul 24, 2023
9.717
9.853
9.679
9.775
172,390
+0.03(+0.30%)
Jul 21, 2023
9.882
9.891
9.727
9.746
209,409
-0.08(-0.79%)
Jul 20, 2023
9.795
9.853
9.727
9.824
184,848
+0.04(+0.40%)
Jul 19, 2023
9.620
9.790
9.620
9.785
268,253
+0.16(+1.71%)
Jul 18, 2023
9.495
9.717
9.495
9.620
257,101
+0.04(+0.40%)
Jul 17, 2023
9.466
9.601
9.422
9.582
228,543
+0.09(+0.92%)
Jul 14, 2023
9.553
9.582
9.446
9.495
204,395
-0.07(-0.71%)
Jul 13, 2023
9.533
9.582
9.456
9.562
311,505
+0.05(+0.51%)
Jul 12, 2023
9.679
9.746
9.514
9.514
480,572
-0.08(-0.81%)
Jul 11, 2023
9.466
9.611
9.427
9.591
297,001
+0.17(+1.85%)
Jul 10, 2023
9.291
9.466
9.282
9.417
332,895
+0.04(+0.41%)
Jul 07, 2023
9.291
9.529
9.291
9.379
397,750
+0.05(+0.52%)
Jul 06, 2023
9.282
9.345
9.166
9.330
331,234
-0.07(-0.72%)
Jul 05, 2023
9.427
9.502
9.320
9.398
325,152
-0.07(-0.72%)
Jul 03, 2023
9.301
9.475
9.301
9.466
128,537
+0.12(+1.24%)
Jun 30, 2023
9.494
9.494
9.263
9.349
265,759
-0.04(-0.41%)
Jun 29, 2023
9.186
9.407
9.159
9.388
302,891
+0.19(+2.10%)
Jun 28, 2023
9.301
9.301
9.152
9.195
229,579
-0.12(-1.24%)
Jun 27, 2023
9.176
9.316
9.147
9.311
254,106
+0.15(+1.68%)
Jun 26, 2023
9.002
9.205
8.954
9.157
250,393
+0.12(+1.28%)
Jun 23, 2023
9.051
9.215
8.998
9.041
1,373,941
-0.13(-1.37%)
Jun 22, 2023
9.263
9.263
9.022
9.166
270,281
-0.09(-0.94%)
Jun 21, 2023
9.359
9.378
9.243
9.253
240,838
-0.16(-1.74%)
Jun 20, 2023
9.436
9.494
9.296
9.417
260,452
-0.05(-0.51%)
Jun 16, 2023
9.388
9.484
9.282
9.465
673,468
+0.15(+1.66%)
Jun 15, 2023
9.215
9.311
9.157
9.311
207,154
+1.10(+13.38%)
May 08, 2023
8.318
8.346
8.135
8.212
279,068
-0.10(-1.15%)
May 05, 2023
8.270
8.380
8.246
8.308
252,450
+0.16(+2.00%)
May 04, 2023
8.222
8.260
8.020
8.145
289,769
-0.14(-1.74%)
May 03, 2023
8.097
8.471
7.963
8.289
470,630
+0.16(+2.01%)
May 02, 2023
8.337
8.346
8.078
8.126
302,725
-0.28(-3.31%)
May 01, 2023
8.538
8.625
8.346
8.404
373,689
-0.14(-1.68%)
Apr 28, 2023
8.500
8.615
8.462
8.548
305,361
+0.09(+1.02%)
Apr 27, 2023
8.338
8.510
8.323
8.462
310,727
+0.12(+1.49%)
Apr 26, 2023
8.366
8.433
8.300
8.338
316,347
-0.10(-1.13%)
Apr 25, 2023
8.433
8.486
8.383
8.433
272,674
-0.06(-0.67%)
Apr 24, 2023
8.577
8.610
8.443
8.491
280,495
-0.09(-1.00%)
Apr 21, 2023
8.634
8.663
8.519
8.577
245,439
-0.04(-0.44%)
Apr 20, 2023
8.739
8.763
8.548
8.615
343,215
-0.14(-1.64%)
Apr 19, 2023
8.710
8.815
8.586
8.758
286,028
+0.01(+0.11%)
Apr 18, 2023
8.873
8.873
8.677
8.748
221,852
-0.09(-0.97%)
Apr 17, 2023
8.643
8.834
8.634
8.834
263,217
+0.18(+2.10%)
Apr 14, 2023
8.643
8.691
8.538
8.653
437,471
+0.04(+0.44%)
Apr 13, 2023
8.529
8.624
8.491
8.615
449,268
+0.12(+1.46%)
Apr 12, 2023
8.548
8.624
8.438
8.491
761,168
+0.10(+1.14%)
Apr 11, 2023
8.452
8.471
8.347
8.395
317,193
-0.02(-0.23%)
Apr 10, 2023
8.462
8.500
8.290
8.414
259,765
-0.07(-0.79%)
Apr 06, 2023
8.395
8.500
8.366
8.481
258,727
+0.15(+1.83%)
Apr 05, 2023
8.376
8.424
8.309
8.328
237,903
-0.09(-1.02%)
Apr 04, 2023
8.624
8.624
8.352
8.414
361,241
-0.17(-2.00%)
Apr 03, 2023
8.768
8.825
8.581
8.586
386,618
-0.16(-1.86%)
Mar 31, 2023
8.596
8.748
8.573
8.748
459,013
+0.21(+2.45%)
Mar 30, 2023
8.644
8.677
8.463
8.539
618,699
-0.07(-0.77%)
Mar 29, 2023
8.454
8.634
8.454
8.606
418,874
+0.20(+2.38%)
Mar 28, 2023
8.349
8.425
8.302
8.406
412,725
-0.01(-0.11%)
Mar 27, 2023
8.406
8.473
8.302
8.416
364,636
+0.08(+0.91%)
Mar 24, 2023
7.950
8.340
7.902
8.340
373,377
+0.29(+3.54%)
Mar 23, 2023
8.159
8.230
7.973
8.054
422,354
-0.09(-1.05%)
Mar 22, 2023
8.302
8.340
8.130
8.140
659,903
-0.19(-2.28%)
Mar 21, 2023
8.187
8.392
8.173
8.330
563,121
+0.24(+2.94%)
Mar 20, 2023
8.121
8.244
8.016
8.092
420,475
+0.05(+0.59%)
Mar 17, 2023
8.311
8.311
7.992
8.045
1,003,035
-0.33(-3.97%)
Mar 16, 2023
8.482
8.539
8.235
8.378
326,549
-0.24(-2.76%)
Mar 15, 2023
8.606
8.653
8.444
8.615
420,045
-0.17(-1.95%)
Mar 14, 2023
8.672
8.891
8.634
8.787
650,993
+0.33(+3.94%)
Mar 13, 2023
8.340
8.535
8.302
8.454
483,848
+0.00(+0.00%)
Mar 10, 2023
8.777
8.777
8.359
8.454
648,428
-0.34(-3.89%)
Mar 09, 2023
9.081
9.081
8.796
8.796
411,913
-0.27(-2.94%)
Mar 08, 2023
9.043
9.138
9.005
9.062
456,429
+0.01(+0.11%)
Mar 07, 2023
9.186
9.214
8.977
9.053
410,394
-0.08(-0.83%)
Mar 06, 2023
9.091
9.157
8.891
9.129
1,056,027
+0.06(+0.63%)
Mar 03, 2023
8.939
9.276
8.796
9.072
4,436,473
+0.18(+2.03%)
Mar 02, 2023
8.844
8.958
8.844
8.891
418,532
-0.02(-0.21%)
Mar 01, 2023
8.939
9.034
8.520
8.910
566,360
-0.04(-0.43%)
Feb 28, 2023
9.090
9.156
8.948
8.948
816,339
-0.04(-0.42%)
Feb 27, 2023
9.033
9.156
8.948
8.986
1,080,418
+0.01(+0.11%)
Feb 24, 2023
9.232
9.240
8.759
8.977
1,968,756
-0.35(-3.76%)
Feb 23, 2023
9.317
9.393
9.204
9.327
140,163
+0.05(+0.51%)
Feb 22, 2023
9.299
9.422
9.237
9.280
343,465
+0.01(+0.10%)
Feb 21, 2023
9.564
9.588
9.256
9.270
210,983
-0.33(-3.45%)
Feb 17, 2023
9.687
9.687
9.540
9.602
185,388
-0.04(-0.39%)
Feb 16, 2023
9.554
9.701
9.507
9.639
171,597
-0.02(-0.20%)
Feb 15, 2023
9.564
9.682
9.526
9.658
172,925
+0.07(+0.69%)
Feb 14, 2023
9.696
9.744
9.592
9.592
139,672
-0.13(-1.36%)
Feb 13, 2023
9.715
9.781
9.687
9.725
131,776
+0.02(+0.20%)
Feb 10, 2023
9.602
9.748
9.602
9.706
164,339
+0.10(+1.08%)
Feb 09, 2023
9.819
9.838
9.602
9.602
174,070
-0.15(-1.55%)
Feb 08, 2023
9.649
9.772
9.630
9.753
206,124
+0.05(+0.49%)
Feb 07, 2023
9.658
9.829
9.611
9.706
204,858
-0.01(-0.10%)
Feb 06, 2023
9.762
9.791
9.607
9.715
116,933
-0.09(-0.87%)
Feb 03, 2023
9.876
9.876
9.753
9.800
184,729
-0.14(-1.43%)
Feb 02, 2023
9.886
10.05
9.819
9.942
178,545
+0.09(+0.96%)
Feb 01, 2023
9.819
9.961
9.715
9.848
230,807
+0.03(+0.29%)
Jan 31, 2023
9.593
9.852
9.583
9.819
286,436
+0.26(+2.76%)
Jan 30, 2023
9.687
9.734
9.527
9.555
193,524
-0.13(-1.36%)
Jan 27, 2023
9.659
9.725
9.602
9.687
169,172
+0.06(+0.59%)
Jan 26, 2023
9.583
9.654
9.565
9.631
108,727
+0.07(+0.69%)
Jan 25, 2023
9.536
9.565
9.442
9.565
172,550
+0.02(+0.20%)
Jan 24, 2023
9.602
9.631
9.527
9.546
130,019
-0.08(-0.78%)
Jan 23, 2023
9.499
9.650
9.423
9.621
217,682
+0.14(+1.49%)
Jan 20, 2023
9.489
9.508
9.348
9.480
216,133
+0.04(+0.40%)
Jan 19, 2023
9.470
9.517
9.404
9.442
165,119
-0.05(-0.50%)
Jan 18, 2023
9.753
9.753
9.447
9.489
210,763
-0.15(-1.57%)
Jan 17, 2023
9.716
9.829
9.640
9.640
222,294
-0.08(-0.87%)
Jan 13, 2023
9.706
9.744
9.659
9.725
182,908
-0.01(-0.10%)
Jan 12, 2023
9.555
9.766
9.517
9.734
221,177
+0.25(+2.69%)
Jan 11, 2023
9.319
9.484
9.282
9.480
219,550
+0.24(+2.55%)
Jan 10, 2023
9.310
9.338
9.230
9.244
213,320
-0.08(-0.81%)
Jan 09, 2023
9.348
9.423
9.291
9.319
229,089
-0.04(-0.40%)
Jan 06, 2023
9.301
9.395
9.301
9.357
169,030
+0.17(+1.85%)
Jan 05, 2023
9.272
9.272
9.112
9.187
177,994
-0.09(-1.02%)
Jan 04, 2023
9.216
9.409
9.173
9.282
231,293
+0.17(+1.86%)
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
.