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
)
11.58
-0.20 (-1.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
5.051
5.166
4.936
5.059
681,371
-0.13(-2.54%)
May 28, 2020
5.437
5.462
5.166
5.191
459,045
-0.16(-2.92%)
May 27, 2020
5.355
5.495
5.150
5.347
536,435
+0.11(+2.04%)
May 26, 2020
5.034
5.298
5.034
5.240
480,831
+0.40(+8.33%)
May 22, 2020
4.969
4.969
4.738
4.837
275,587
-0.08(-1.67%)
May 21, 2020
4.895
5.043
4.870
4.919
528,792
+0.02(+0.50%)
May 20, 2020
4.960
5.084
4.845
4.895
449,016
+0.07(+1.36%)
May 19, 2020
4.730
5.051
4.590
4.829
618,115
+0.12(+2.62%)
May 18, 2020
4.426
4.808
4.426
4.705
1,036,731
+0.50(+11.94%)
May 15, 2020
4.105
4.236
3.870
4.204
2,814,591
+0.01(+0.20%)
May 14, 2020
4.121
4.232
3.916
4.195
893,690
-0.01(-0.20%)
May 13, 2020
4.409
4.409
4.064
4.204
826,118
-0.20(-4.49%)
May 12, 2020
4.697
4.755
4.401
4.401
788,200
-0.28(-5.98%)
May 11, 2020
5.075
5.084
4.632
4.681
662,642
-0.42(-8.23%)
May 08, 2020
5.067
5.166
4.631
5.100
613,294
+0.02(+0.32%)
May 07, 2020
4.796
5.191
4.796
5.084
556,143
+0.34(+7.11%)
May 06, 2020
5.084
5.166
4.726
4.746
642,811
-0.48(-9.13%)
May 05, 2020
5.347
5.561
5.174
5.224
473,503
-0.06(-1.09%)
May 04, 2020
5.470
5.470
5.150
5.281
439,343
-0.22(-4.04%)
May 01, 2020
5.372
5.520
5.261
5.503
667,391
-0.05(-0.82%)
Apr 30, 2020
5.729
5.729
5.385
5.548
499,771
-0.19(-3.28%)
Apr 29, 2020
5.074
5.896
5.074
5.737
838,226
+0.65(+12.70%)
Apr 28, 2020
4.967
5.115
4.927
5.090
531,769
+0.33(+6.87%)
Apr 27, 2020
4.370
4.805
4.362
4.763
415,594
+0.43(+9.81%)
Apr 24, 2020
4.468
4.526
4.264
4.337
373,429
-0.07(-1.67%)
Apr 23, 2020
4.411
4.616
4.370
4.411
377,158
-0.02(-0.37%)
Apr 22, 2020
4.607
4.607
4.337
4.427
346,849
-0.07(-1.64%)
Apr 21, 2020
4.419
4.517
4.305
4.501
454,557
+0.07(+1.66%)
Apr 20, 2020
4.706
4.738
4.345
4.427
480,401
-0.36(-7.52%)
Apr 17, 2020
4.763
5.041
4.746
4.787
442,103
+0.21(+4.65%)
Apr 16, 2020
4.992
5.057
4.542
4.575
521,890
-0.44(-8.81%)
Apr 15, 2020
5.344
5.368
4.959
5.017
663,416
-0.16(-3.16%)
Apr 14, 2020
5.385
5.442
4.935
5.180
491,110
-0.02(-0.32%)
Apr 13, 2020
5.229
5.385
5.057
5.197
485,117
+0.03(+0.63%)
Apr 09, 2020
4.943
5.221
4.842
5.164
547,436
+0.44(+9.36%)
Apr 08, 2020
4.419
4.722
4.251
4.722
654,617
+0.38(+8.66%)
Apr 07, 2020
4.255
4.771
4.231
4.345
793,188
+0.21(+5.15%)
Apr 06, 2020
4.427
4.644
4.018
4.133
558,217
-0.16(-3.72%)
Apr 03, 2020
4.715
4.788
3.992
4.292
825,404
-0.51(-10.66%)
Apr 02, 2020
4.739
4.969
4.683
4.804
470,496
+0.09(+1.90%)
Apr 01, 2020
4.658
4.784
4.487
4.715
590,709
-0.33(-6.45%)
Mar 31, 2020
4.821
5.089
4.731
5.040
558,569
+0.21(+4.38%)
Mar 30, 2020
5.000
5.024
4.674
4.829
573,197
-0.20(-3.88%)
Mar 27, 2020
5.357
5.504
4.983
5.024
480,850
-0.53(-9.52%)
Mar 26, 2020
5.000
5.764
4.983
5.552
626,805
+0.60(+12.15%)
Mar 25, 2020
5.097
5.398
4.764
4.951
818,592
-0.36(-6.74%)
Mar 24, 2020
5.016
5.422
4.918
5.308
582,324
+0.47(+9.75%)
Mar 23, 2020
4.959
4.959
4.561
4.837
591,222
-0.15(-2.94%)
Mar 20, 2020
5.138
5.552
4.935
4.983
785,794
-0.12(-2.39%)
Mar 19, 2020
5.365
5.593
4.617
5.105
985,372
-0.36(-6.55%)
Mar 18, 2020
6.463
6.585
5.081
5.463
799,645
-1.51(-21.68%)
Mar 17, 2020
6.634
7.016
6.020
6.975
762,555
+0.44(+6.72%)
Mar 16, 2020
7.129
7.154
6.487
6.536
769,224
-1.52(-18.87%)
Mar 13, 2020
7.568
8.056
7.178
8.056
854,435
+0.93(+13.00%)
Mar 12, 2020
8.414
8.414
7.121
7.129
1,050,720
-1.62(-18.49%)
Mar 11, 2020
9.357
9.378
8.690
8.747
500,235
-0.80(-8.35%)
Mar 10, 2020
9.211
9.552
9.093
9.544
666,458
+0.46(+5.10%)
Mar 09, 2020
9.861
9.861
9.072
9.080
606,561
-1.24(-12.05%)
Mar 06, 2020
10.25
10.34
9.967
10.32
327,209
-0.11(-1.01%)
Mar 05, 2020
10.56
10.65
10.24
10.43
458,972
-0.26(-2.43%)
Mar 04, 2020
10.48
10.69
10.41
10.69
462,609
+0.37(+3.63%)
Mar 03, 2020
10.34
10.65
10.23
10.32
563,560
+0.20(+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
.