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 (%)
Mar 31, 2017
8.486
8.610
8.449
8.598
372,899
+0.11(+1.32%)
Mar 30, 2017
8.443
8.499
8.387
8.486
177,914
+0.05(+0.59%)
Mar 29, 2017
8.362
8.511
8.362
8.436
162,096
+0.02(+0.30%)
Mar 28, 2017
8.387
8.418
8.294
8.412
241,053
+0.02(+0.30%)
Mar 27, 2017
8.306
8.424
8.269
8.387
231,371
+0.03(+0.37%)
Mar 24, 2017
8.381
8.436
8.350
8.356
206,856
-0.02(-0.22%)
Mar 23, 2017
8.269
8.455
8.263
8.374
139,493
+0.14(+1.66%)
Mar 22, 2017
8.269
8.288
8.113
8.238
195,949
-0.02(-0.30%)
Mar 21, 2017
8.393
8.393
8.256
8.263
192,898
-0.09(-1.12%)
Mar 20, 2017
8.405
8.419
8.331
8.356
106,571
-0.05(-0.59%)
Mar 17, 2017
8.362
8.449
8.282
8.405
341,127
+0.04(+0.52%)
Mar 16, 2017
8.337
8.412
8.276
8.362
111,745
+0.02(+0.22%)
Mar 15, 2017
8.132
8.387
8.132
8.343
190,988
+0.23(+2.83%)
Mar 14, 2017
8.151
8.182
8.058
8.113
215,555
-0.09(-1.06%)
Mar 13, 2017
8.089
8.225
8.076
8.200
333,861
+0.13(+1.62%)
Mar 10, 2017
8.126
8.163
8.005
8.070
209,060
+0.02(+0.31%)
Mar 09, 2017
8.393
8.393
8.033
8.045
337,621
-0.34(-4.00%)
Mar 08, 2017
8.604
8.604
8.269
8.381
507,940
-0.21(-2.39%)
Mar 07, 2017
8.660
8.685
8.586
8.586
170,226
-0.07(-0.86%)
Mar 06, 2017
8.716
8.735
8.573
8.660
201,541
-0.01(-0.14%)
Mar 03, 2017
8.548
8.685
8.499
8.673
275,827
+0.09(+1.01%)
Mar 02, 2017
8.735
9.182
8.555
8.586
338,255
-0.15(-1.71%)
Mar 01, 2017
8.741
8.791
8.648
8.735
247,006
-0.00(-0.04%)
Feb 28, 2017
8.732
8.781
8.602
8.738
387,744
-0.01(-0.14%)
Feb 27, 2017
8.837
8.867
8.719
8.750
260,620
-0.04(-0.42%)
Feb 24, 2017
8.861
8.861
8.750
8.787
131,115
-0.10(-1.11%)
Feb 23, 2017
8.911
8.911
8.781
8.886
151,420
-0.01(-0.14%)
Feb 22, 2017
8.762
8.911
8.695
8.898
221,266
+0.11(+1.26%)
Feb 21, 2017
8.701
8.793
8.664
8.787
177,780
+0.09(+0.99%)
Feb 17, 2017
8.701
8.701
8.701
0
+0.02(+0.28%)
Feb 16, 2017
8.658
8.750
8.627
8.676
144,596
+0.02(+0.29%)
Feb 15, 2017
8.497
8.651
8.423
8.651
169,468
+0.09(+1.08%)
Feb 14, 2017
8.516
8.577
8.460
8.559
172,536
-0.01(-0.14%)
Feb 13, 2017
8.695
8.719
8.528
8.571
175,061
-0.10(-1.14%)
Feb 10, 2017
8.584
8.732
8.584
8.670
154,846
+0.11(+1.30%)
Feb 09, 2017
8.497
8.614
8.497
8.559
124,670
+0.09(+1.09%)
Feb 08, 2017
8.559
8.559
8.454
8.466
140,244
-0.06(-0.65%)
Feb 07, 2017
8.571
8.620
8.516
8.522
117,839
-0.02(-0.22%)
Feb 06, 2017
8.614
8.627
8.534
8.540
73,806
-0.06(-0.72%)
Feb 03, 2017
8.540
8.608
8.479
8.602
131,878
+0.14(+1.60%)
Feb 02, 2017
8.503
8.577
8.454
8.466
128,888
-0.02(-0.22%)
Feb 01, 2017
8.534
8.621
8.454
8.485
167,038
-0.04(-0.47%)
Jan 31, 2017
8.488
8.580
8.451
8.525
207,037
+0.04(+0.43%)
Jan 30, 2017
8.543
8.543
8.408
8.488
230,602
-0.06(-0.65%)
Jan 27, 2017
8.470
8.549
8.445
8.543
208,367
+0.08(+0.94%)
Jan 26, 2017
8.537
8.568
8.451
8.464
159,589
-0.09(-1.07%)
Jan 25, 2017
8.507
8.574
8.464
8.556
148,606
+0.04(+0.43%)
Jan 24, 2017
8.494
8.531
8.421
8.519
164,859
+0.02(+0.29%)
Jan 23, 2017
8.366
8.525
8.366
8.494
159,372
+0.13(+1.61%)
Jan 20, 2017
8.366
8.450
8.347
8.359
197,416
-0.01(-0.15%)
Jan 19, 2017
8.488
8.488
8.372
8.372
202,258
-0.18(-2.08%)
Jan 18, 2017
8.549
8.580
8.482
8.549
166,372
+0.02(+0.29%)
Jan 17, 2017
8.488
8.568
8.476
8.525
155,040
+0.04(+0.51%)
Jan 13, 2017
8.482
8.482
8.482
0
+0.03(+0.36%)
Jan 12, 2017
8.531
8.586
8.384
8.451
148,676
-0.06(-0.72%)
Jan 11, 2017
8.415
8.568
8.396
8.513
169,629
+0.07(+0.80%)
Jan 10, 2017
8.421
8.457
8.359
8.445
178,234
+0.01(+0.07%)
Jan 09, 2017
8.574
8.580
8.433
8.439
190,291
-0.10(-1.22%)
Jan 06, 2017
8.635
8.642
8.537
8.543
175,286
-0.11(-1.27%)
Jan 05, 2017
8.703
8.746
8.629
8.654
255,049
-0.15(-1.67%)
Jan 04, 2017
8.819
8.837
8.761
8.801
172,773
+0.02(+0.21%)
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
.