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 (%)
May 31, 2018
8.520
8.555
8.430
8.451
865,781
-0.07(-0.81%)
May 30, 2018
8.458
8.568
8.413
8.520
545,178
+0.08(+0.90%)
May 29, 2018
8.361
8.506
8.334
8.444
617,214
+0.09(+1.07%)
May 25, 2018
8.354
8.354
8.354
0
+0.01(+0.17%)
May 24, 2018
8.382
8.382
8.292
8.341
326,438
-0.01(-0.17%)
May 23, 2018
8.265
8.444
8.251
8.354
630,546
+0.10(+1.26%)
May 22, 2018
8.285
8.341
8.223
8.251
412,299
-0.03(-0.33%)
May 21, 2018
8.071
8.327
8.030
8.278
585,998
+0.19(+2.30%)
May 18, 2018
7.933
8.116
7.892
8.092
1,698,736
+0.19(+2.45%)
May 17, 2018
8.016
8.092
7.871
7.899
569,526
-0.09(-1.12%)
May 16, 2018
8.057
8.113
7.926
7.988
672,848
-0.04(-0.52%)
May 15, 2018
8.037
8.071
7.885
8.030
631,096
-0.06(-0.68%)
May 14, 2018
8.354
8.375
8.078
8.085
913,324
-0.29(-3.46%)
May 11, 2018
8.341
8.396
8.230
8.375
395,679
+0.06(+0.75%)
May 10, 2018
8.237
8.341
8.208
8.313
703,451
+0.12(+1.43%)
May 09, 2018
7.940
8.258
7.912
8.196
676,474
+0.26(+3.31%)
May 08, 2018
7.878
7.995
7.781
7.933
765,020
+0.15(+1.95%)
May 07, 2018
7.733
7.933
7.733
7.781
611,663
+0.09(+1.17%)
May 04, 2018
7.581
7.747
7.574
7.692
323,207
+0.12(+1.64%)
May 03, 2018
7.533
7.595
7.484
7.567
501,767
+0.01(+0.18%)
May 02, 2018
7.567
7.664
7.533
7.553
794,872
-0.04(-0.55%)
May 01, 2018
7.408
7.650
7.388
7.595
731,010
+0.17(+2.28%)
Apr 30, 2018
7.576
7.617
7.378
7.426
540,639
-0.12(-1.54%)
Apr 27, 2018
7.426
7.573
7.412
7.542
473,318
+0.12(+1.66%)
Apr 26, 2018
7.261
7.433
7.234
7.419
292,869
+0.20(+2.75%)
Apr 25, 2018
7.186
7.238
7.111
7.220
249,513
+0.02(+0.29%)
Apr 24, 2018
7.227
7.255
7.166
7.200
381,947
-0.01(-0.09%)
Apr 23, 2018
7.241
7.261
7.138
7.207
294,316
-0.01(-0.09%)
Apr 20, 2018
7.303
7.330
7.207
7.214
340,717
-0.11(-1.50%)
Apr 19, 2018
7.412
7.412
7.255
7.323
287,948
-0.10(-1.38%)
Apr 18, 2018
7.412
7.498
7.395
7.426
352,079
+0.02(+0.28%)
Apr 17, 2018
7.330
7.501
7.323
7.405
442,765
+0.09(+1.22%)
Apr 16, 2018
7.241
7.385
7.220
7.316
422,545
+0.11(+1.52%)
Apr 13, 2018
7.138
7.227
7.090
7.207
283,686
+0.08(+1.06%)
Apr 12, 2018
7.255
7.265
7.111
7.131
417,787
-0.12(-1.70%)
Apr 11, 2018
7.241
7.344
7.216
7.255
511,091
+0.01(+0.19%)
Apr 10, 2018
7.227
7.296
7.179
7.241
470,518
+0.05(+0.67%)
Apr 09, 2018
7.179
7.227
7.131
7.193
356,770
+0.03(+0.38%)
Apr 06, 2018
7.179
7.296
7.145
7.166
379,227
-0.02(-0.29%)
Apr 05, 2018
7.193
7.240
7.097
7.186
382,738
+0.00(+0.00%)
Apr 04, 2018
6.988
7.261
6.981
7.186
548,573
+0.16(+2.24%)
Apr 03, 2018
6.947
7.070
6.906
7.029
610,770
+0.09(+1.28%)
Apr 02, 2018
7.036
7.138
6.885
6.940
536,521
-0.11(-1.51%)
Mar 29, 2018
7.046
7.046
7.046
0
-0.05(-0.76%)
Mar 28, 2018
6.958
7.161
6.958
7.100
464,151
+0.16(+2.35%)
Mar 27, 2018
6.937
7.053
6.863
6.937
446,567
+0.02(+0.29%)
Mar 26, 2018
6.903
6.944
6.822
6.917
465,716
+0.05(+0.79%)
Mar 23, 2018
6.971
7.053
6.839
6.863
794,554
-0.09(-1.36%)
Mar 22, 2018
6.971
7.168
6.951
6.958
486,111
-0.03(-0.49%)
Mar 21, 2018
7.012
7.080
6.917
6.992
519,455
-0.05(-0.67%)
Mar 20, 2018
7.202
7.222
6.971
7.039
486,343
-0.16(-2.17%)
Mar 19, 2018
7.263
7.290
7.107
7.195
410,711
-0.09(-1.21%)
Mar 16, 2018
7.195
7.283
7.134
7.283
848,581
+0.09(+1.32%)
Mar 15, 2018
7.378
7.412
7.168
7.188
455,531
-0.19(-2.57%)
Mar 14, 2018
7.412
7.453
7.351
7.378
432,571
-0.03(-0.37%)
Mar 13, 2018
7.399
7.480
7.365
7.405
382,495
+0.07(+0.92%)
Mar 12, 2018
7.215
7.456
7.215
7.338
565,704
+0.12(+1.60%)
Mar 09, 2018
7.270
7.283
7.093
7.222
787,508
-0.03(-0.47%)
Mar 08, 2018
7.365
7.385
7.239
7.256
571,689
-0.09(-1.20%)
Mar 07, 2018
7.283
7.344
791,077
-0.02(-0.28%)
Mar 06, 2018
7.317
7.412
7.212
7.365
1,006,079
+0.14(+1.97%)
Mar 05, 2018
7.276
7.460
7.089
7.222
1,332,239
-0.14(-1.93%)
Mar 02, 2018
7.195
7.595
7.093
7.365
3,104,132
-1.05(-12.49%)
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
.