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
)
13.37
+0.29 (+2.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 29, 2020
5.018
5.133
4.904
5.027
685,773
-0.13(-2.54%)
May 28, 2020
5.403
5.427
5.133
5.157
462,011
-0.16(-2.92%)
May 27, 2020
5.321
5.460
5.116
5.313
539,901
+0.11(+2.04%)
May 26, 2020
5.002
5.264
5.002
5.206
483,938
+0.40(+8.33%)
May 22, 2020
4.937
4.937
4.708
4.806
277,367
-0.08(-1.67%)
May 21, 2020
4.863
5.010
4.839
4.888
532,208
+0.02(+0.50%)
May 20, 2020
4.928
5.051
4.814
4.863
451,917
+0.07(+1.36%)
May 19, 2020
4.700
5.018
4.561
4.798
622,109
+0.12(+2.62%)
May 18, 2020
4.397
4.777
4.397
4.675
1,043,429
+0.50(+11.94%)
May 15, 2020
4.078
4.209
3.846
4.177
2,832,775
+0.01(+0.20%)
May 14, 2020
4.095
4.205
3.890
4.168
899,463
-0.01(-0.20%)
May 13, 2020
4.381
4.381
4.038
4.177
831,455
-0.20(-4.49%)
May 12, 2020
4.667
4.724
4.373
4.373
793,293
-0.28(-5.98%)
May 11, 2020
5.043
5.051
4.602
4.651
666,923
-0.42(-8.23%)
May 08, 2020
5.035
5.133
4.602
5.067
617,256
+0.02(+0.32%)
May 07, 2020
4.765
5.157
4.765
5.051
559,736
+0.34(+7.11%)
May 06, 2020
5.051
5.133
4.696
4.716
646,964
-0.47(-9.13%)
May 05, 2020
5.313
5.525
5.141
5.190
476,562
-0.06(-1.09%)
May 04, 2020
5.435
5.435
5.116
5.247
442,182
-0.22(-4.04%)
May 01, 2020
5.337
5.484
5.227
5.468
671,702
-0.04(-0.82%)
Apr 30, 2020
5.692
5.692
5.350
5.513
503,000
-0.19(-3.28%)
Apr 29, 2020
5.041
5.858
5.041
5.700
843,642
+0.64(+12.70%)
Apr 28, 2020
4.936
5.082
4.895
5.058
535,205
+0.33(+6.87%)
Apr 27, 2020
4.342
4.774
4.334
4.732
418,279
+0.42(+9.81%)
Apr 24, 2020
4.440
4.496
4.236
4.309
375,842
-0.07(-1.67%)
Apr 23, 2020
4.383
4.586
4.342
4.383
379,594
-0.02(-0.37%)
Apr 22, 2020
4.578
4.578
4.310
4.399
349,090
-0.07(-1.64%)
Apr 21, 2020
4.391
4.488
4.277
4.472
457,494
+0.07(+1.66%)
Apr 20, 2020
4.675
4.708
4.318
4.399
483,504
-0.36(-7.52%)
Apr 17, 2020
4.732
5.009
4.716
4.757
444,960
+0.21(+4.65%)
Apr 16, 2020
4.960
5.025
4.513
4.545
525,261
-0.44(-8.81%)
Apr 15, 2020
5.310
5.334
4.927
4.984
667,702
-0.16(-3.16%)
Apr 14, 2020
5.350
5.407
4.903
5.147
494,283
-0.02(-0.31%)
Apr 13, 2020
5.196
5.350
5.025
5.163
488,252
+0.03(+0.63%)
Apr 09, 2020
4.911
5.188
4.811
5.131
550,973
+0.44(+9.36%)
Apr 08, 2020
4.391
4.692
4.224
4.692
658,847
+0.37(+8.66%)
Apr 07, 2020
4.228
4.740
4.204
4.318
798,313
+0.21(+5.15%)
Apr 06, 2020
4.399
4.614
3.992
4.106
561,824
-0.16(-3.72%)
Apr 03, 2020
4.685
4.757
3.966
4.265
830,737
-0.51(-10.66%)
Apr 02, 2020
4.709
4.937
4.652
4.774
473,536
+0.09(+1.90%)
Apr 01, 2020
4.628
4.753
4.459
4.685
594,525
-0.32(-6.45%)
Mar 31, 2020
4.790
5.056
4.701
5.008
562,178
+0.21(+4.38%)
Mar 30, 2020
4.967
4.992
4.644
4.798
576,900
-0.19(-3.88%)
Mar 27, 2020
5.323
5.468
4.951
4.992
483,956
-0.53(-9.52%)
Mar 26, 2020
4.967
5.727
4.951
5.517
630,855
+0.60(+12.15%)
Mar 25, 2020
5.064
5.363
4.733
4.919
823,880
-0.36(-6.74%)
Mar 24, 2020
4.984
5.387
4.887
5.274
586,086
+0.47(+9.75%)
Mar 23, 2020
4.927
4.927
4.531
4.806
595,041
-0.15(-2.94%)
Mar 20, 2020
5.105
5.517
4.903
4.951
790,871
-0.12(-2.39%)
Mar 19, 2020
5.331
5.557
4.588
5.072
991,739
-0.36(-6.55%)
Mar 18, 2020
6.421
6.543
5.048
5.428
804,812
-1.50(-21.68%)
Mar 17, 2020
6.591
6.971
5.981
6.930
767,482
+0.44(+6.72%)
Mar 16, 2020
7.084
7.108
6.446
6.494
774,193
-1.51(-18.87%)
Mar 13, 2020
7.520
8.004
7.132
8.004
859,955
+0.92(+13.00%)
Mar 12, 2020
8.360
8.360
7.076
7.084
1,057,508
-1.61(-18.49%)
Mar 11, 2020
9.297
9.317
8.634
8.691
503,467
-0.79(-8.35%)
Mar 10, 2020
9.151
9.491
9.034
9.483
670,763
+0.46(+5.10%)
Mar 09, 2020
9.798
9.798
9.014
9.022
610,480
-1.24(-12.05%)
Mar 06, 2020
10.19
10.27
9.903
10.26
329,323
-0.11(-1.01%)
Mar 05, 2020
10.49
10.58
10.18
10.36
461,938
-0.26(-2.43%)
Mar 04, 2020
10.41
10.62
10.35
10.62
465,597
+0.37(+3.63%)
Mar 03, 2020
10.27
10.58
10.16
10.25
567,201
+0.19(+1.93%)
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
.