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
)
13.11
-0.10 (-0.76%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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
8.274
8.411
8.103
8.309
548,710
+0.06(+0.73%)
Mar 30, 2021
8.035
8.326
8.009
8.249
222,069
+0.24(+2.99%)
Mar 29, 2021
8.146
8.232
7.992
8.009
251,632
-0.15(-1.79%)
Mar 26, 2021
8.146
8.214
8.060
8.154
182,824
+0.09(+1.17%)
Mar 25, 2021
7.820
8.094
7.546
8.060
414,204
+0.20(+2.51%)
Mar 24, 2021
7.949
8.257
7.855
7.863
275,953
-0.09(-1.18%)
Mar 23, 2021
8.120
8.227
7.923
7.957
373,967
-0.18(-2.21%)
Mar 22, 2021
8.326
8.471
8.086
8.137
287,920
-0.23(-2.76%)
Mar 19, 2021
8.626
8.626
8.351
8.369
604,629
-0.20(-2.30%)
Mar 18, 2021
8.634
8.737
8.497
8.566
250,632
-0.03(-0.30%)
Mar 17, 2021
8.574
8.677
8.463
8.591
210,677
-0.01(-0.10%)
Mar 16, 2021
8.814
8.814
8.574
8.600
185,280
-0.26(-2.90%)
Mar 15, 2021
8.840
8.934
8.737
8.857
359,793
-0.03(-0.29%)
Mar 12, 2021
8.745
8.900
8.685
8.883
187,728
+0.15(+1.67%)
Mar 11, 2021
8.668
8.780
8.574
8.737
262,218
+0.09(+0.99%)
Mar 10, 2021
8.377
8.703
8.360
8.651
248,372
+0.26(+3.06%)
Mar 09, 2021
8.643
8.687
8.368
8.394
321,845
-0.23(-2.68%)
Mar 08, 2021
8.249
8.643
8.180
8.626
466,582
+0.37(+4.46%)
Mar 05, 2021
8.291
8.292
8.000
8.257
276,105
+0.09(+1.15%)
Mar 04, 2021
8.343
8.454
7.983
8.163
341,156
-0.12(-1.45%)
Mar 03, 2021
7.966
8.309
7.966
8.283
227,720
+0.37(+4.65%)
Mar 02, 2021
8.026
8.026
7.863
7.915
187,562
-0.16(-2.01%)
Mar 01, 2021
8.120
8.232
8.035
8.077
221,852
+0.10(+1.25%)
Feb 26, 2021
8.046
8.230
7.969
7.978
300,846
-0.07(-0.85%)
Feb 25, 2021
8.447
8.456
7.969
8.046
311,264
-0.39(-4.65%)
Feb 24, 2021
8.183
8.533
8.183
8.439
376,104
+0.26(+3.13%)
Feb 23, 2021
7.901
8.260
7.901
8.183
379,742
+0.28(+3.56%)
Feb 22, 2021
7.611
7.935
7.611
7.901
286,031
+0.29(+3.81%)
Feb 19, 2021
7.534
7.688
7.530
7.611
172,866
+0.08(+1.02%)
Feb 18, 2021
7.543
7.611
7.466
7.534
218,359
-0.01(-0.11%)
Feb 17, 2021
7.594
7.671
7.500
7.543
211,545
-0.10(-1.34%)
Feb 16, 2021
7.594
7.696
7.440
7.645
289,530
+0.09(+1.24%)
Feb 12, 2021
7.620
7.731
7.492
7.551
252,678
-0.08(-1.01%)
Feb 11, 2021
7.492
7.756
7.453
7.628
448,760
+0.15(+1.94%)
Feb 10, 2021
7.312
7.538
7.312
7.483
366,842
+0.20(+2.69%)
Feb 09, 2021
7.210
7.330
7.159
7.287
199,668
+0.10(+1.43%)
Feb 08, 2021
7.065
7.202
7.005
7.184
283,878
+0.13(+1.81%)
Feb 05, 2021
7.125
7.159
6.928
7.056
222,089
-0.03(-0.48%)
Feb 04, 2021
6.903
7.116
6.903
7.091
223,022
+0.15(+2.09%)
Feb 03, 2021
6.886
6.954
6.800
6.946
148,872
+0.01(+0.12%)
Feb 02, 2021
6.860
6.997
6.724
6.937
209,858
+0.13(+1.88%)
Feb 01, 2021
6.698
6.826
6.596
6.809
272,332
+0.18(+2.77%)
Jan 29, 2021
6.761
6.897
6.587
6.626
406,507
-0.25(-3.58%)
Jan 28, 2021
6.829
6.965
6.821
6.872
301,312
+0.07(+1.00%)
Jan 27, 2021
6.906
6.991
6.778
6.804
371,390
-0.24(-3.38%)
Jan 26, 2021
7.203
7.220
6.982
7.042
329,051
-0.08(-1.19%)
Jan 25, 2021
7.195
7.246
7.025
7.127
228,914
-0.08(-1.06%)
Jan 22, 2021
6.982
7.203
6.897
7.203
280,540
+0.15(+2.17%)
Jan 21, 2021
7.093
7.203
6.812
7.050
317,218
-0.09(-1.31%)
Jan 20, 2021
7.118
7.237
7.093
7.144
231,244
+0.02(+0.24%)
Jan 19, 2021
7.263
7.268
7.059
7.127
243,334
-0.04(-0.59%)
Jan 15, 2021
7.144
7.212
7.067
7.169
236,275
-0.06(-0.82%)
Jan 14, 2021
6.999
7.331
6.957
7.229
413,770
+0.29(+4.16%)
Jan 13, 2021
6.940
7.016
6.838
6.940
162,140
+0.02(+0.25%)
Jan 12, 2021
6.778
6.931
6.736
6.923
191,549
+0.17(+2.52%)
Jan 11, 2021
6.736
6.838
6.668
6.753
198,914
-0.08(-1.12%)
Jan 08, 2021
6.855
6.872
6.694
6.829
230,860
+0.00(+0.00%)
Jan 07, 2021
6.914
6.999
6.778
6.829
247,656
-0.12(-1.71%)
Jan 06, 2021
6.626
7.076
6.626
6.948
479,703
+0.40(+6.10%)
Jan 05, 2021
6.456
6.727
6.456
6.549
620,880
+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
.