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
)
12.25
+0.48 (+4.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 30, 2016
8.841
8.841
8.841
0
+0.06(+0.67%)
Dec 29, 2016
8.611
8.782
8.605
8.782
295,348
+0.18(+2.13%)
Dec 28, 2016
8.581
8.618
8.481
8.599
206,207
+0.02(+0.21%)
Dec 27, 2016
8.550
8.652
8.544
8.581
168,370
+0.05(+0.64%)
Dec 23, 2016
8.526
8.526
8.526
0
+0.07(+0.79%)
Dec 22, 2016
8.440
8.489
8.349
8.459
129,404
+0.02(+0.22%)
Dec 21, 2016
8.599
8.648
8.440
8.440
224,837
-0.15(-1.78%)
Dec 20, 2016
8.569
8.685
8.511
8.593
176,458
+0.01(+0.07%)
Dec 19, 2016
8.459
8.630
8.410
8.587
238,733
+0.19(+2.25%)
Dec 16, 2016
8.331
8.520
8.294
8.398
840,744
+0.08(+0.95%)
Dec 15, 2016
8.331
8.471
8.288
8.318
267,300
-0.05(-0.58%)
Dec 14, 2016
8.611
8.648
8.355
8.367
266,129
-0.22(-2.56%)
Dec 13, 2016
8.648
8.697
8.544
8.587
170,832
-0.05(-0.57%)
Dec 12, 2016
8.630
8.679
8.502
8.636
224,264
+0.00(+0.00%)
Dec 09, 2016
8.673
8.749
8.593
8.636
220,722
-0.02(-0.21%)
Dec 08, 2016
8.355
8.666
8.355
8.654
317,503
+0.23(+2.76%)
Dec 07, 2016
8.282
8.459
8.282
8.422
194,893
+0.10(+1.25%)
Dec 06, 2016
8.245
8.349
8.184
8.318
186,304
+0.08(+0.96%)
Dec 05, 2016
8.050
8.251
7.995
8.239
220,015
+0.20(+2.43%)
Dec 02, 2016
7.970
8.218
7.970
8.043
210,183
+0.03(+0.38%)
Dec 01, 2016
8.184
8.184
7.885
8.013
471,183
-0.18(-2.16%)
Nov 30, 2016
8.282
8.397
8.178
8.190
266,661
-0.11(-1.32%)
Nov 29, 2016
8.459
8.550
8.276
8.300
253,764
-0.14(-1.63%)
Nov 28, 2016
8.395
8.498
8.395
8.437
242,121
+0.03(+0.36%)
Nov 25, 2016
8.310
8.407
8.310
8.407
116,558
+0.11(+1.32%)
Nov 23, 2016
8.298
8.298
8.298
0
-0.01(-0.07%)
Nov 22, 2016
8.213
8.304
8.189
8.304
211,559
+0.13(+1.63%)
Nov 21, 2016
8.140
8.189
8.073
8.171
177,411
+0.08(+0.97%)
Nov 18, 2016
8.007
8.092
8.007
8.092
141,753
+0.07(+0.91%)
Nov 17, 2016
8.122
8.274
8.007
8.019
194,499
-0.14(-1.71%)
Nov 16, 2016
8.158
8.237
8.098
8.158
187,677
-0.04(-0.52%)
Nov 15, 2016
8.183
8.249
8.049
8.201
329,014
+0.03(+0.37%)
Nov 14, 2016
8.031
8.274
7.973
8.171
400,949
+0.10(+1.20%)
Nov 11, 2016
7.825
8.128
7.825
8.073
309,890
+0.28(+3.58%)
Nov 10, 2016
7.867
7.892
7.570
7.794
260,692
-0.07(-0.85%)
Nov 09, 2016
7.582
7.873
7.538
7.861
239,041
+0.08(+1.01%)
Nov 08, 2016
7.794
7.819
7.758
7.782
126,317
-0.01(-0.16%)
Nov 07, 2016
7.606
7.801
7.588
7.794
210,860
+0.22(+2.88%)
Nov 04, 2016
7.461
7.606
7.424
7.576
235,981
+0.12(+1.54%)
Nov 03, 2016
7.455
7.552
7.358
7.461
158,052
+0.00(+0.00%)
Nov 02, 2016
7.685
7.703
7.455
7.461
290,847
-0.16(-2.07%)
Nov 01, 2016
8.061
8.061
7.582
7.619
375,252
-0.45(-5.56%)
Oct 31, 2016
7.892
8.086
7.867
8.067
290,136
+0.18(+2.31%)
Oct 28, 2016
7.898
7.976
7.873
7.885
228,045
+0.00(+0.04%)
Oct 27, 2016
8.135
8.153
7.870
7.882
240,707
-0.24(-2.97%)
Oct 26, 2016
8.190
8.190
8.093
8.123
193,754
-0.11(-1.32%)
Oct 25, 2016
8.280
8.280
8.196
8.232
91,163
-0.06(-0.73%)
Oct 24, 2016
8.232
8.370
8.202
8.292
158,345
+0.07(+0.88%)
Oct 21, 2016
8.183
8.280
8.147
8.220
141,998
-0.04(-0.44%)
Oct 20, 2016
8.238
8.262
8.069
8.256
217,025
+0.04(+0.44%)
Oct 19, 2016
8.159
8.220
8.117
8.220
144,166
+0.08(+1.04%)
Oct 18, 2016
8.063
8.159
8.021
8.135
204,752
+0.11(+1.43%)
Oct 17, 2016
7.991
8.051
7.949
8.021
137,009
+0.07(+0.91%)
Oct 14, 2016
7.937
8.009
7.870
7.949
178,225
+0.02(+0.23%)
Oct 13, 2016
7.756
7.961
7.738
7.931
233,973
+0.17(+2.25%)
Oct 12, 2016
7.678
7.834
7.658
7.756
249,881
+0.13(+1.74%)
Oct 11, 2016
7.882
7.882
7.575
7.623
361,563
-0.26(-3.36%)
Oct 10, 2016
7.810
7.948
7.810
7.888
128,794
+0.08(+1.08%)
Oct 07, 2016
7.780
7.925
7.762
7.804
201,506
+0.02(+0.23%)
Oct 06, 2016
7.798
7.907
7.774
7.786
205,886
-0.04(-0.54%)
Oct 05, 2016
8.027
8.051
7.810
7.828
435,504
-0.15(-1.89%)
Oct 04, 2016
8.256
8.262
7.925
7.979
514,422
-0.28(-3.43%)
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
.