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
)
12.46
+0.12 (+0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 28, 2021
7.273
7.313
7.204
7.212
513,906
+0.00(+0.00%)
May 27, 2021
7.369
7.395
7.204
7.212
3,066,168
-0.08(-1.08%)
May 26, 2021
7.265
7.317
7.186
7.291
395,614
+0.07(+0.96%)
May 25, 2021
7.360
7.439
7.212
7.221
449,311
-0.11(-1.54%)
May 24, 2021
7.404
7.439
7.282
7.334
495,177
-0.06(-0.82%)
May 21, 2021
7.474
7.535
7.326
7.395
418,302
-0.01(-0.12%)
May 20, 2021
7.360
7.426
7.195
7.404
581,637
+0.01(+0.12%)
May 19, 2021
7.448
7.491
7.221
7.395
531,785
-0.15(-1.96%)
May 18, 2021
7.726
7.726
7.535
7.543
565,590
-0.13(-1.70%)
May 17, 2021
7.752
7.787
7.604
7.674
285,503
-0.10(-1.23%)
May 14, 2021
7.726
7.805
7.718
7.770
299,305
+0.04(+0.56%)
May 13, 2021
7.604
7.796
7.517
7.726
354,840
+0.08(+1.03%)
May 12, 2021
7.892
7.901
7.587
7.648
413,324
-0.17(-2.23%)
May 11, 2021
7.927
7.953
7.761
7.822
271,911
-0.17(-2.18%)
May 10, 2021
8.292
8.319
7.970
7.996
333,048
-0.23(-2.75%)
May 07, 2021
8.127
8.301
8.083
8.223
266,063
+0.03(+0.43%)
May 06, 2021
8.240
8.240
7.979
8.188
315,902
+0.02(+0.21%)
May 05, 2021
8.240
8.536
8.066
8.171
499,189
-0.47(-5.44%)
May 04, 2021
8.658
8.745
8.597
8.641
147,817
-0.03(-0.40%)
May 03, 2021
8.510
8.745
8.493
8.676
368,475
+0.20(+2.32%)
Apr 30, 2021
8.496
8.557
8.462
8.479
199,570
-0.09(-1.01%)
Apr 29, 2021
8.488
8.653
8.488
8.566
144,750
+0.08(+0.92%)
Apr 28, 2021
8.496
8.583
8.462
8.488
142,550
-0.01(-0.10%)
Apr 27, 2021
8.505
8.583
8.453
8.496
111,365
-0.01(-0.10%)
Apr 26, 2021
8.496
8.592
8.462
8.505
184,774
+0.03(+0.41%)
Apr 23, 2021
8.410
8.547
8.375
8.470
119,373
+0.05(+0.62%)
Apr 22, 2021
8.427
8.548
8.331
8.418
181,185
-0.05(-0.61%)
Apr 21, 2021
8.297
8.479
8.288
8.470
183,432
+0.14(+1.67%)
Apr 20, 2021
8.401
8.462
8.262
8.331
165,153
-0.08(-0.93%)
Apr 19, 2021
8.470
8.496
8.279
8.410
316,399
-0.05(-0.62%)
Apr 16, 2021
8.548
8.583
8.444
8.462
325,742
-0.03(-0.31%)
Apr 15, 2021
8.384
8.488
8.340
8.488
125,812
+0.16(+1.98%)
Apr 14, 2021
8.401
8.502
8.288
8.323
155,916
-0.03(-0.31%)
Apr 13, 2021
8.331
8.436
8.253
8.349
194,804
-0.04(-0.52%)
Apr 12, 2021
8.297
8.418
8.253
8.392
173,098
+0.12(+1.47%)
Apr 09, 2021
8.366
8.366
8.253
8.271
161,085
-0.09(-1.04%)
Apr 08, 2021
8.349
8.392
8.245
8.358
243,185
+0.01(+0.10%)
Apr 07, 2021
8.340
8.418
8.279
8.349
210,163
+0.01(+0.10%)
Apr 06, 2021
8.349
8.444
8.297
8.340
356,384
-0.04(-0.52%)
Apr 05, 2021
8.453
8.473
8.219
8.384
301,390
-0.03(-0.41%)
Apr 01, 2021
8.401
8.418
8.206
8.418
237,134
+0.03(+0.37%)
Mar 31, 2021
8.353
8.491
8.180
8.387
543,570
+0.06(+0.73%)
Mar 30, 2021
8.110
8.404
8.085
8.327
219,988
+0.24(+2.99%)
Mar 29, 2021
8.223
8.309
8.067
8.085
249,275
-0.15(-1.79%)
Mar 26, 2021
8.223
8.292
8.136
8.232
181,112
+0.10(+1.17%)
Mar 25, 2021
7.894
8.171
7.618
8.136
410,324
+0.20(+2.51%)
Mar 24, 2021
8.024
8.335
7.929
7.938
273,368
-0.10(-1.18%)
Mar 23, 2021
8.197
8.305
7.998
8.033
370,464
-0.18(-2.21%)
Mar 22, 2021
8.404
8.551
8.162
8.214
285,222
-0.23(-2.76%)
Mar 19, 2021
8.707
8.707
8.430
8.448
598,965
-0.20(-2.30%)
Mar 18, 2021
8.716
8.820
8.577
8.647
248,284
-0.03(-0.30%)
Mar 17, 2021
8.655
8.759
8.543
8.673
208,703
-0.01(-0.10%)
Mar 16, 2021
8.897
8.897
8.655
8.681
183,544
-0.26(-2.90%)
Mar 15, 2021
8.923
9.018
8.820
8.941
356,423
-0.03(-0.29%)
Mar 12, 2021
8.828
8.984
8.768
8.966
185,969
+0.15(+1.67%)
Mar 11, 2021
8.750
8.863
8.655
8.820
259,761
+0.09(+0.99%)
Mar 10, 2021
8.456
8.785
8.439
8.733
246,045
+0.26(+3.06%)
Mar 09, 2021
8.724
8.769
8.448
8.474
318,830
-0.23(-2.68%)
Mar 08, 2021
8.327
8.724
8.257
8.707
462,211
+0.37(+4.46%)
Mar 05, 2021
8.370
8.370
8.076
8.335
273,518
+0.10(+1.15%)
Mar 04, 2021
8.422
8.534
8.059
8.240
337,960
-0.12(-1.45%)
Mar 03, 2021
8.041
8.387
8.041
8.361
225,587
+0.37(+4.65%)
Mar 02, 2021
8.102
8.102
7.938
7.989
185,805
-0.16(-2.01%)
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
.