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
)
12.25
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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, 2020
5.553
5.586
5.354
5.487
424,266
-0.10(-1.79%)
Jul 30, 2020
5.537
5.657
5.437
5.586
217,272
-0.09(-1.61%)
Jul 29, 2020
5.628
5.678
5.537
5.678
226,286
+0.07(+1.19%)
Jul 28, 2020
5.404
5.653
5.395
5.611
255,184
+0.17(+3.21%)
Jul 27, 2020
5.428
5.445
5.229
5.437
319,015
+0.10(+1.87%)
Jul 24, 2020
5.495
5.562
5.337
5.337
246,356
-0.17(-3.02%)
Jul 23, 2020
5.611
5.611
5.412
5.503
288,340
-0.07(-1.19%)
Jul 22, 2020
5.453
5.611
5.387
5.570
245,843
+0.10(+1.82%)
Jul 21, 2020
5.404
5.528
5.379
5.470
364,486
+0.13(+2.49%)
Jul 20, 2020
5.470
5.503
5.296
5.337
329,865
-0.13(-2.43%)
Jul 17, 2020
5.653
5.653
5.420
5.470
395,276
-0.17(-2.95%)
Jul 16, 2020
5.711
5.715
5.528
5.636
338,801
-0.09(-1.60%)
Jul 15, 2020
5.695
5.803
5.661
5.728
427,204
+0.23(+4.24%)
Jul 14, 2020
5.495
5.636
5.412
5.495
264,755
+0.02(+0.30%)
Jul 13, 2020
5.570
5.645
5.387
5.478
357,484
+0.02(+0.30%)
Jul 10, 2020
5.354
5.545
5.312
5.462
279,676
+0.12(+2.18%)
Jul 09, 2020
5.503
5.553
5.221
5.345
406,397
-0.20(-3.60%)
Jul 08, 2020
5.595
5.645
5.395
5.545
335,745
-0.04(-0.74%)
Jul 07, 2020
5.769
5.769
5.562
5.586
364,954
-0.27(-4.55%)
Jul 06, 2020
6.002
6.027
5.744
5.852
344,596
+0.06(+1.00%)
Jul 02, 2020
6.027
6.135
5.728
5.794
412,718
-0.17(-2.79%)
Jul 01, 2020
5.919
6.085
5.736
5.961
490,385
-0.05(-0.90%)
Jun 30, 2020
5.957
6.114
5.874
6.015
389,985
+0.02(+0.28%)
Jun 29, 2020
5.766
6.039
5.709
5.998
342,736
+0.24(+4.17%)
Jun 26, 2020
5.775
5.841
5.485
5.758
998,290
+0.07(+1.31%)
Jun 25, 2020
5.560
5.791
5.518
5.684
370,078
+0.12(+2.23%)
Jun 24, 2020
5.659
5.717
5.287
5.560
703,057
-0.23(-4.00%)
Jun 23, 2020
5.799
5.948
5.667
5.791
383,803
+0.10(+1.74%)
Jun 22, 2020
5.700
5.750
5.560
5.692
335,637
+0.00(+0.00%)
Jun 19, 2020
6.031
6.048
5.692
5.692
746,995
-0.26(-4.31%)
Jun 18, 2020
5.841
6.048
5.783
5.948
297,382
+0.00(+0.00%)
Jun 17, 2020
6.420
6.463
5.932
5.948
353,507
-0.37(-5.89%)
Jun 16, 2020
6.536
6.536
6.172
6.321
409,248
+0.25(+4.09%)
Jun 15, 2020
5.733
6.163
5.658
6.072
426,629
+0.04(+0.69%)
Jun 12, 2020
5.824
6.039
5.725
6.031
416,407
+0.55(+9.95%)
Jun 11, 2020
5.874
6.064
5.469
5.485
664,500
-0.99(-15.33%)
Jun 10, 2020
6.718
6.801
6.221
6.478
577,957
-0.22(-3.33%)
Jun 09, 2020
7.090
7.140
6.676
6.701
689,798
-0.87(-11.48%)
Jun 08, 2020
6.825
7.586
6.821
7.570
914,751
+0.91(+13.66%)
Jun 05, 2020
6.602
6.883
6.552
6.660
681,482
+0.39(+6.20%)
Jun 04, 2020
5.659
6.412
5.601
6.271
900,408
+0.62(+10.98%)
Jun 03, 2020
5.344
5.742
5.344
5.651
566,623
+0.37(+7.05%)
Jun 02, 2020
5.311
5.361
5.229
5.278
290,491
+0.10(+1.92%)
Jun 01, 2020
5.088
5.287
5.030
5.179
325,735
+0.12(+2.37%)
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%)
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
.