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
)
13.25
-0.05 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2021
8.273
8.410
8.102
8.308
548,775
+0.06(+0.73%)
Mar 30, 2021
8.034
8.325
8.008
8.248
222,095
+0.24(+2.99%)
Mar 29, 2021
8.145
8.231
7.991
8.008
251,662
-0.15(-1.79%)
Mar 26, 2021
8.145
8.213
8.059
8.153
182,846
+0.09(+1.17%)
Mar 25, 2021
7.819
8.094
7.545
8.059
414,253
+0.20(+2.51%)
Mar 24, 2021
7.948
8.256
7.854
7.862
275,985
-0.09(-1.18%)
Mar 23, 2021
8.119
8.226
7.922
7.956
374,011
-0.18(-2.21%)
Mar 22, 2021
8.325
8.470
8.085
8.136
287,953
-0.23(-2.76%)
Mar 19, 2021
8.625
8.625
8.350
8.368
604,700
-0.20(-2.30%)
Mar 18, 2021
8.633
8.736
8.496
8.565
250,661
-0.03(-0.30%)
Mar 17, 2021
8.573
8.676
8.462
8.590
210,701
-0.01(-0.10%)
Mar 16, 2021
8.813
8.813
8.573
8.599
185,301
-0.26(-2.90%)
Mar 15, 2021
8.839
8.933
8.736
8.856
359,836
-0.03(-0.29%)
Mar 12, 2021
8.744
8.899
8.684
8.881
187,750
+0.15(+1.67%)
Mar 11, 2021
8.667
8.779
8.573
8.736
262,249
+0.09(+0.99%)
Mar 10, 2021
8.376
8.702
8.359
8.650
248,401
+0.26(+3.06%)
Mar 09, 2021
8.642
8.686
8.367
8.393
321,883
-0.23(-2.68%)
Mar 08, 2021
8.248
8.642
8.179
8.625
466,637
+0.37(+4.46%)
Mar 05, 2021
8.290
8.291
7.999
8.256
276,137
+0.09(+1.15%)
Mar 04, 2021
8.342
8.453
7.982
8.162
341,196
-0.12(-1.45%)
Mar 03, 2021
7.965
8.308
7.965
8.282
227,747
+0.37(+4.65%)
Mar 02, 2021
8.025
8.025
7.862
7.914
187,584
-0.16(-2.01%)
Mar 01, 2021
8.119
8.231
8.034
8.076
221,878
+0.10(+1.25%)
Feb 26, 2021
8.045
8.229
7.969
7.977
300,881
-0.07(-0.85%)
Feb 25, 2021
8.446
8.455
7.969
8.045
311,300
-0.39(-4.65%)
Feb 24, 2021
8.182
8.532
8.182
8.438
376,149
+0.26(+3.13%)
Feb 23, 2021
7.900
8.259
7.900
8.182
379,787
+0.28(+3.56%)
Feb 22, 2021
7.610
7.934
7.610
7.900
286,065
+0.29(+3.81%)
Feb 19, 2021
7.533
7.687
7.529
7.610
172,886
+0.08(+1.02%)
Feb 18, 2021
7.542
7.610
7.465
7.533
218,384
-0.01(-0.11%)
Feb 17, 2021
7.593
7.670
7.499
7.542
211,570
-0.10(-1.34%)
Feb 16, 2021
7.593
7.696
7.440
7.644
289,564
+0.09(+1.24%)
Feb 12, 2021
7.619
7.730
7.491
7.550
252,707
-0.08(-1.01%)
Feb 11, 2021
7.491
7.755
7.452
7.627
448,813
+0.15(+1.94%)
Feb 10, 2021
7.312
7.537
7.312
7.482
366,885
+0.20(+2.69%)
Feb 09, 2021
7.209
7.329
7.158
7.286
199,691
+0.10(+1.43%)
Feb 08, 2021
7.064
7.201
7.004
7.184
283,911
+0.13(+1.81%)
Feb 05, 2021
7.124
7.158
6.928
7.056
222,115
-0.03(-0.48%)
Feb 04, 2021
6.902
7.115
6.902
7.090
223,048
+0.15(+2.09%)
Feb 03, 2021
6.885
6.953
6.800
6.945
148,890
+0.01(+0.12%)
Feb 02, 2021
6.859
6.996
6.723
6.936
209,883
+0.13(+1.88%)
Feb 01, 2021
6.697
6.825
6.595
6.808
272,364
+0.18(+2.77%)
Jan 29, 2021
6.761
6.897
6.587
6.625
406,555
-0.25(-3.58%)
Jan 28, 2021
6.829
6.965
6.820
6.871
301,347
+0.07(+1.00%)
Jan 27, 2021
6.905
6.990
6.778
6.803
371,433
-0.24(-3.38%)
Jan 26, 2021
7.202
7.219
6.981
7.041
329,089
-0.08(-1.19%)
Jan 25, 2021
7.194
7.245
7.024
7.126
228,941
-0.08(-1.06%)
Jan 22, 2021
6.981
7.202
6.897
7.202
280,573
+0.15(+2.17%)
Jan 21, 2021
7.092
7.202
6.812
7.049
317,255
-0.09(-1.31%)
Jan 20, 2021
7.117
7.236
7.092
7.143
231,271
+0.02(+0.24%)
Jan 19, 2021
7.262
7.267
7.058
7.126
243,363
-0.04(-0.59%)
Jan 15, 2021
7.143
7.211
7.066
7.168
236,303
-0.06(-0.82%)
Jan 14, 2021
6.998
7.330
6.956
7.228
413,818
+0.29(+4.16%)
Jan 13, 2021
6.939
7.015
6.837
6.939
162,159
+0.02(+0.25%)
Jan 12, 2021
6.778
6.931
6.735
6.922
191,572
+0.17(+2.52%)
Jan 11, 2021
6.735
6.837
6.667
6.752
198,937
-0.08(-1.12%)
Jan 08, 2021
6.854
6.871
6.693
6.829
230,887
+0.00(+0.00%)
Jan 07, 2021
6.914
6.998
6.778
6.829
247,685
-0.12(-1.71%)
Jan 06, 2021
6.625
7.075
6.625
6.948
479,760
+0.40(+6.10%)
Jan 05, 2021
6.455
6.727
6.455
6.548
620,953
+0.09(+1.45%)
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
.