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 (%)
Jul 31, 2019
9.931
9.954
9.724
9.785
350,453
-0.11(-1.09%)
Jul 30, 2019
9.900
9.939
9.859
9.893
260,909
+0.00(+0.00%)
Jul 29, 2019
9.854
9.931
9.831
9.893
290,558
+0.04(+0.39%)
Jul 26, 2019
9.785
9.862
9.731
9.854
272,067
+0.12(+1.18%)
Jul 25, 2019
9.831
9.862
9.739
9.739
146,233
-0.08(-0.86%)
Jul 24, 2019
9.724
9.823
9.685
9.823
207,374
+0.10(+1.03%)
Jul 23, 2019
9.647
9.747
9.601
9.724
165,623
+0.08(+0.88%)
Jul 22, 2019
9.639
9.678
9.593
9.639
197,847
+0.02(+0.24%)
Jul 19, 2019
9.708
9.754
9.616
9.616
299,951
-0.12(-1.18%)
Jul 18, 2019
9.701
9.762
9.670
9.731
212,642
+0.01(+0.08%)
Jul 17, 2019
9.693
9.747
9.655
9.724
258,417
+0.04(+0.40%)
Jul 16, 2019
9.670
9.731
9.628
9.685
224,922
-0.02(-0.24%)
Jul 15, 2019
9.800
9.820
9.708
9.708
219,923
-0.09(-0.94%)
Jul 12, 2019
9.854
9.869
9.747
9.800
251,480
+0.05(+0.47%)
Jul 11, 2019
9.877
9.885
9.708
9.754
258,254
-0.12(-1.24%)
Jul 10, 2019
9.900
9.954
9.847
9.877
233,756
-0.01(-0.08%)
Jul 09, 2019
9.939
9.939
9.823
9.885
168,005
-0.05(-0.46%)
Jul 08, 2019
9.877
9.935
9.854
9.931
217,201
+0.03(+0.31%)
Jul 05, 2019
9.785
9.900
9.609
9.900
423,607
+0.14(+1.42%)
Jul 03, 2019
9.701
9.793
9.670
9.762
160,790
+0.06(+0.63%)
Jul 02, 2019
9.609
9.739
9.609
9.701
219,968
+0.11(+1.12%)
Jul 01, 2019
9.785
9.785
9.493
9.593
361,980
-0.07(-0.75%)
Jun 28, 2019
9.598
9.742
9.582
9.666
501,371
+0.11(+1.12%)
Jun 27, 2019
9.430
9.559
9.422
9.559
250,395
+0.18(+1.87%)
Jun 26, 2019
9.559
9.628
9.369
9.384
371,764
-0.15(-1.60%)
Jun 25, 2019
9.636
9.681
9.529
9.537
271,782
-0.08(-0.87%)
Jun 24, 2019
9.834
9.849
9.620
9.620
286,159
-0.17(-1.71%)
Jun 21, 2019
9.811
9.818
9.712
9.788
445,050
-0.06(-0.62%)
Jun 20, 2019
9.925
9.925
9.811
9.849
272,345
-0.01(-0.08%)
Jun 19, 2019
9.864
9.933
9.811
9.857
339,362
-0.02(-0.23%)
Jun 18, 2019
9.841
9.902
9.788
9.879
413,067
+0.09(+0.93%)
Jun 17, 2019
9.697
9.818
9.697
9.788
342,388
+0.11(+1.10%)
Jun 14, 2019
9.719
9.735
9.605
9.681
198,762
-0.04(-0.39%)
Jun 13, 2019
9.628
9.719
9.590
9.719
284,137
+0.13(+1.35%)
Jun 12, 2019
9.666
9.735
9.571
9.590
272,271
-0.07(-0.71%)
Jun 11, 2019
9.552
9.659
9.514
9.659
316,463
+0.14(+1.44%)
Jun 10, 2019
9.643
9.643
9.438
9.521
344,411
-0.14(-1.42%)
Jun 07, 2019
9.651
9.712
9.598
9.659
173,556
+0.01(+0.08%)
Jun 06, 2019
9.681
9.727
9.521
9.651
223,592
-0.02(-0.24%)
Jun 05, 2019
9.590
9.681
9.521
9.674
259,656
+0.12(+1.28%)
Jun 04, 2019
9.590
9.651
9.453
9.552
246,333
-0.02(-0.24%)
Jun 03, 2019
9.697
9.712
9.453
9.575
394,495
-0.00(-0.04%)
May 31, 2019
9.480
9.622
9.420
9.579
466,401
+0.07(+0.72%)
May 30, 2019
9.458
9.550
9.458
9.510
257,503
+0.07(+0.72%)
May 29, 2019
9.647
9.647
9.420
9.442
353,978
-0.19(-1.96%)
May 28, 2019
9.722
9.768
9.609
9.631
333,835
-0.05(-0.47%)
May 24, 2019
9.737
9.775
9.616
9.677
197,486
+0.04(+0.39%)
May 23, 2019
9.692
9.699
9.594
9.639
364,915
-0.08(-0.78%)
May 22, 2019
9.730
9.752
9.601
9.715
270,961
+0.00(+0.00%)
May 21, 2019
9.616
9.752
9.616
9.715
345,908
+0.11(+1.18%)
May 20, 2019
9.745
9.768
9.594
9.601
351,255
-0.15(-1.55%)
May 17, 2019
9.775
9.805
9.692
9.752
491,534
-0.03(-0.31%)
May 16, 2019
9.745
9.926
9.684
9.783
349,468
+0.07(+0.70%)
May 15, 2019
9.677
9.760
9.624
9.715
253,969
+0.01(+0.08%)
May 14, 2019
9.677
9.726
9.631
9.707
356,239
+0.11(+1.10%)
May 13, 2019
9.639
9.707
9.518
9.601
505,055
-0.11(-1.09%)
May 10, 2019
9.563
9.722
9.548
9.707
349,999
+0.15(+1.58%)
May 09, 2019
9.488
9.579
9.382
9.556
231,882
+0.09(+0.96%)
May 08, 2019
9.541
9.647
9.465
9.465
287,335
-0.08(-0.79%)
May 07, 2019
9.662
9.722
9.458
9.541
428,882
-0.12(-1.25%)
May 06, 2019
9.609
9.771
9.526
9.662
605,216
+0.04(+0.39%)
May 03, 2019
9.473
9.715
9.344
9.624
850,793
+0.17(+1.84%)
May 02, 2019
9.480
9.752
9.352
9.450
404,835
-0.03(-0.32%)
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
.