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
)
12.41
-0.05 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2023
9.460
9.460
9.230
9.316
266,716
-0.04(-0.41%)
Jun 29, 2023
9.153
9.374
9.126
9.354
303,981
+0.19(+2.10%)
Jun 28, 2023
9.268
9.268
9.119
9.162
230,405
-0.12(-1.24%)
Jun 27, 2023
9.143
9.282
9.114
9.278
255,021
+0.15(+1.68%)
Jun 26, 2023
8.970
9.172
8.922
9.124
251,294
+0.12(+1.28%)
Jun 23, 2023
9.018
9.181
8.965
9.009
1,378,887
-0.12(-1.37%)
Jun 22, 2023
9.230
9.230
8.989
9.133
271,254
-0.09(-0.94%)
Jun 21, 2023
9.326
9.345
9.210
9.220
241,705
-0.16(-1.74%)
Jun 20, 2023
9.402
9.460
9.263
9.383
261,390
-0.05(-0.51%)
Jun 16, 2023
9.354
9.450
9.249
9.431
675,892
+0.15(+1.66%)
Jun 15, 2023
9.181
9.278
9.124
9.278
207,900
+1.09(+13.38%)
May 08, 2023
8.288
8.316
8.106
8.183
280,073
-0.10(-1.15%)
May 05, 2023
8.240
8.350
8.217
8.278
253,359
+0.16(+2.00%)
May 04, 2023
8.192
8.230
7.991
8.116
290,812
-0.14(-1.74%)
May 03, 2023
8.068
8.441
7.934
8.259
472,324
+0.16(+2.01%)
May 02, 2023
8.307
8.316
8.049
8.097
303,815
-0.28(-3.31%)
May 01, 2023
8.508
8.594
8.316
8.374
375,035
-0.14(-1.68%)
Apr 28, 2023
8.470
8.584
8.432
8.517
306,460
+0.09(+1.02%)
Apr 27, 2023
8.308
8.479
8.294
8.432
311,845
+0.12(+1.49%)
Apr 26, 2023
8.336
8.403
8.270
8.308
317,486
-0.10(-1.13%)
Apr 25, 2023
8.403
8.455
8.353
8.403
273,656
-0.06(-0.67%)
Apr 24, 2023
8.546
8.579
8.413
8.460
281,504
-0.09(-1.00%)
Apr 21, 2023
8.603
8.631
8.489
8.546
246,322
-0.04(-0.44%)
Apr 20, 2023
8.708
8.731
8.517
8.584
344,451
-0.14(-1.64%)
Apr 19, 2023
8.679
8.784
8.555
8.727
287,058
+0.01(+0.11%)
Apr 18, 2023
8.841
8.841
8.646
8.717
222,650
-0.09(-0.97%)
Apr 17, 2023
8.612
8.803
8.603
8.803
264,165
+0.18(+2.10%)
Apr 14, 2023
8.612
8.660
8.508
8.622
439,046
+0.04(+0.44%)
Apr 13, 2023
8.498
8.593
8.460
8.584
450,885
+0.12(+1.46%)
Apr 12, 2023
8.517
8.593
8.408
8.460
763,908
+0.10(+1.14%)
Apr 11, 2023
8.422
8.441
8.317
8.365
318,335
-0.02(-0.23%)
Apr 10, 2023
8.432
8.470
8.260
8.384
260,700
-0.07(-0.79%)
Apr 06, 2023
8.365
8.470
8.336
8.451
259,658
+0.15(+1.83%)
Apr 05, 2023
8.346
8.394
8.279
8.298
238,759
-0.09(-1.02%)
Apr 04, 2023
8.593
8.593
8.322
8.384
362,542
-0.17(-2.00%)
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
.