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
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2019
9.574
9.657
9.476
9.627
640,635
+0.12(+1.26%)
Apr 29, 2019
9.529
9.762
9.476
9.506
737,108
+0.03(+0.32%)
Apr 26, 2019
9.386
9.499
9.371
9.476
242,831
+0.13(+1.36%)
Apr 25, 2019
9.409
9.469
9.251
9.349
213,423
-0.06(-0.64%)
Apr 24, 2019
9.289
9.461
9.244
9.409
329,787
+0.14(+1.54%)
Apr 23, 2019
9.116
9.274
9.071
9.266
348,524
+0.17(+1.81%)
Apr 22, 2019
9.154
9.176
9.004
9.101
359,560
-0.09(-0.98%)
Apr 18, 2019
9.101
9.274
9.079
9.191
340,124
+0.08(+0.91%)
Apr 17, 2019
9.079
9.109
8.959
9.109
416,421
+0.07(+0.75%)
Apr 16, 2019
9.109
9.126
9.026
9.041
379,259
-0.07(-0.74%)
Apr 15, 2019
9.176
9.214
9.071
9.109
230,846
-0.05(-0.49%)
Apr 12, 2019
9.079
9.161
8.951
9.154
490,594
+0.09(+0.99%)
Apr 11, 2019
9.041
9.088
9.004
9.064
234,751
+0.03(+0.33%)
Apr 10, 2019
8.921
9.101
8.914
9.034
467,594
+0.14(+1.60%)
Apr 09, 2019
9.064
9.064
8.891
8.891
387,460
-0.15(-1.66%)
Apr 08, 2019
9.049
9.071
8.936
9.041
341,094
+0.00(+0.00%)
Apr 05, 2019
8.966
9.049
8.954
9.041
291,078
+0.10(+1.09%)
Apr 04, 2019
8.899
8.966
8.884
8.944
275,320
+0.06(+0.68%)
Apr 03, 2019
9.034
9.049
8.876
8.884
386,319
-0.15(-1.62%)
Apr 02, 2019
9.008
9.037
8.911
9.030
351,410
+0.02(+0.25%)
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
.