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: 7:00 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 (%)
Feb 28, 2018
8.419
8.473
8.318
8.331
408,621
-0.06(-0.72%)
Feb 27, 2018
8.574
8.594
8.358
8.392
316,645
-0.17(-1.97%)
Feb 26, 2018
8.534
8.601
8.399
8.561
349,070
+0.04(+0.48%)
Feb 23, 2018
8.459
8.520
8.389
8.520
274,448
+0.11(+1.28%)
Feb 22, 2018
8.446
8.412
431,179
+0.23(+2.81%)
Feb 21, 2018
8.230
8.345
8.179
8.183
345,521
-0.06(-0.74%)
Feb 20, 2018
8.318
8.365
8.210
8.243
377,396
-0.09(-1.13%)
Feb 16, 2018
8.338
8.338
8.338
0
+0.07(+0.90%)
Feb 15, 2018
8.142
8.338
8.142
8.264
265,506
+0.15(+1.83%)
Feb 14, 2018
8.176
8.223
8.048
8.115
501,383
-0.13(-1.56%)
Feb 13, 2018
8.176
8.287
8.115
8.243
276,243
+0.03(+0.41%)
Feb 12, 2018
8.358
8.394
7.913
8.210
638,605
-0.11(-1.38%)
Feb 09, 2018
8.257
8.405
8.142
8.324
913,025
+0.14(+1.73%)
Feb 08, 2018
8.324
8.385
8.183
8.183
514,596
-0.16(-1.94%)
Feb 07, 2018
8.210
8.321
8.189
8.345
472,279
+0.12(+1.48%)
Feb 06, 2018
8.000
8.270
7.967
8.223
715,591
-0.05(-0.65%)
Feb 05, 2018
8.446
8.493
8.115
8.277
665,895
-0.23(-2.70%)
Feb 02, 2018
8.540
8.635
8.399
8.507
635,073
-0.12(-1.45%)
Feb 01, 2018
8.799
8.810
8.585
8.632
463,418
-0.17(-1.98%)
Jan 31, 2018
8.692
8.813
8.656
8.806
375,310
+0.15(+1.78%)
Jan 30, 2018
8.645
8.699
8.555
8.652
433,141
-0.04(-0.46%)
Jan 29, 2018
8.813
8.813
8.612
8.692
550,098
-0.15(-1.67%)
Jan 26, 2018
8.953
8.973
8.786
8.839
261,261
-0.11(-1.27%)
Jan 25, 2018
8.940
8.953
8.799
8.953
447,468
+0.01(+0.15%)
Jan 24, 2018
9.047
9.114
8.895
8.940
396,783
-0.11(-1.26%)
Jan 23, 2018
9.087
9.141
9.020
9.054
457,873
-0.02(-0.22%)
Jan 22, 2018
9.087
9.121
9.014
9.074
320,242
-0.05(-0.51%)
Jan 19, 2018
9.007
9.161
8.953
9.121
413,359
+0.10(+1.11%)
Jan 18, 2018
9.201
9.201
9.020
9.020
384,962
-0.17(-1.90%)
Jan 17, 2018
9.114
9.248
9.101
9.195
237,965
+0.09(+1.03%)
Jan 16, 2018
9.181
9.235
9.094
9.101
287,543
-0.04(-0.44%)
Jan 12, 2018
9.141
9.141
9.141
0
-0.09(-1.02%)
Jan 11, 2018
9.161
9.275
9.114
9.235
323,082
+0.09(+1.03%)
Jan 10, 2018
9.061
9.141
460,817
-0.07(-0.73%)
Jan 09, 2018
9.563
9.563
9.175
9.208
463,803
-0.35(-3.65%)
Jan 08, 2018
9.436
9.590
9.375
9.556
451,325
+0.16(+1.71%)
Jan 05, 2018
9.322
9.416
9.255
9.396
380,974
+0.07(+0.79%)
Jan 04, 2018
9.630
9.728
9.288
9.322
581,872
-0.30(-3.13%)
Jan 03, 2018
9.630
9.695
9.476
9.623
588,405
-0.01(-0.07%)
Jan 02, 2018
9.664
9.717
9.556
9.630
405,843
-0.03(-0.28%)
Dec 29, 2017
9.657
9.657
9.657
0
-0.08(-0.86%)
Dec 28, 2017
9.801
9.814
9.624
9.741
638,128
-0.04(-0.41%)
Dec 27, 2017
9.787
9.841
9.734
9.781
231,692
+0.04(+0.41%)
Dec 26, 2017
9.601
9.781
9.594
9.741
272,204
+0.13(+1.32%)
Dec 22, 2017
9.601
9.661
9.528
9.614
198,271
+0.05(+0.56%)
Dec 21, 2017
9.594
9.661
9.561
9.561
463,832
+0.00(+0.00%)
Dec 20, 2017
9.707
9.787
9.561
9.561
393,882
-0.14(-1.44%)
Dec 19, 2017
9.927
10.01
9.694
9.701
332,453
-0.19(-1.95%)
Dec 18, 2017
9.807
10.09
9.807
9.894
611,081
+0.09(+0.88%)
Dec 15, 2017
9.707
9.887
9.707
9.807
2,151,051
+0.14(+1.45%)
Dec 14, 2017
9.761
9.801
9.654
9.667
322,660
-0.10(-1.02%)
Dec 13, 2017
9.601
9.807
9.601
9.767
417,712
+0.16(+1.66%)
Dec 12, 2017
9.648
9.727
9.589
9.608
319,001
-0.02(-0.21%)
Dec 11, 2017
9.634
9.754
9.614
9.628
347,230
-0.03(-0.28%)
Dec 08, 2017
9.654
9.667
9.175
9.654
338,584
+0.00(+0.00%)
Dec 07, 2017
9.594
9.674
9.568
340,033
+0.00(+0.00%)
Dec 06, 2017
9.694
9.727
9.594
9.634
342,059
-0.05(-0.55%)
Dec 05, 2017
9.821
9.827
9.634
9.687
542,415
-0.10(-1.02%)
Dec 04, 2017
9.761
9.854
9.734
9.787
575,784
-0.01(-0.10%)
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
.