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, 2023
9.895
9.962
9.842
9.952
367,241
+0.07(+0.68%)
Jul 28, 2023
9.962
10.05
9.846
9.885
272,258
+0.00(+0.00%)
Jul 27, 2023
10.00
10.05
9.846
9.885
414,826
-0.08(-0.77%)
Jul 26, 2023
9.798
9.972
9.788
9.962
309,944
+0.17(+1.77%)
Jul 25, 2023
9.750
9.798
9.711
9.788
269,688
+0.05(+0.50%)
Jul 24, 2023
9.682
9.817
9.644
9.740
173,011
+0.03(+0.30%)
Jul 21, 2023
9.846
9.856
9.692
9.711
210,163
-0.08(-0.79%)
Jul 20, 2023
9.760
9.817
9.692
9.788
185,514
+0.04(+0.40%)
Jul 19, 2023
9.586
9.755
9.586
9.750
269,218
+0.16(+1.71%)
Jul 18, 2023
9.461
9.682
9.461
9.586
258,027
+0.04(+0.40%)
Jul 17, 2023
9.432
9.567
9.388
9.547
229,366
+0.09(+0.92%)
Jul 14, 2023
9.518
9.547
9.412
9.461
205,131
-0.07(-0.71%)
Jul 13, 2023
9.499
9.547
9.422
9.528
312,626
+0.05(+0.51%)
Jul 12, 2023
9.644
9.711
9.480
9.480
482,302
-0.08(-0.81%)
Jul 11, 2023
9.432
9.576
9.393
9.557
298,070
+0.17(+1.85%)
Jul 10, 2023
9.258
9.432
9.248
9.383
334,094
+0.04(+0.41%)
Jul 07, 2023
9.258
9.494
9.258
9.345
399,182
+0.05(+0.52%)
Jul 06, 2023
9.248
9.311
9.133
9.297
332,426
-0.07(-0.72%)
Jul 05, 2023
9.393
9.468
9.287
9.364
326,322
-0.07(-0.72%)
Jul 03, 2023
9.268
9.441
9.268
9.432
129,000
+0.12(+1.24%)
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
303,982
+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
+0.07(+0.73%)
Jun 14, 2023
9.412
9.479
9.177
9.210
266,727
-0.18(-1.94%)
Jun 13, 2023
9.297
9.450
9.249
9.393
338,872
+0.08(+0.82%)
Jun 12, 2023
9.220
9.326
9.162
9.316
229,219
+0.09(+0.94%)
Jun 09, 2023
9.124
9.287
9.124
9.230
284,954
+0.16(+1.80%)
Jun 08, 2023
9.181
9.181
8.989
9.066
372,457
-0.12(-1.26%)
Jun 07, 2023
8.941
9.210
8.893
9.181
360,885
+0.33(+3.69%)
Jun 06, 2023
8.509
8.869
8.490
8.855
277,471
+0.36(+4.18%)
Jun 05, 2023
8.653
8.672
8.495
8.500
291,412
-0.19(-2.21%)
Jun 02, 2023
8.528
8.720
8.519
8.692
365,442
+0.29(+3.43%)
Jun 01, 2023
8.432
8.471
8.298
8.404
294,377
+0.01(+0.11%)
May 31, 2023
8.365
8.418
8.284
8.394
243,108
+0.02(+0.23%)
May 30, 2023
8.337
8.423
8.317
8.375
257,517
+0.05(+0.57%)
May 26, 2023
8.193
8.356
8.193
8.327
255,842
+0.12(+1.52%)
May 25, 2023
8.327
8.375
8.165
8.203
327,878
-0.14(-1.72%)
May 24, 2023
8.518
8.518
8.337
8.346
323,027
-0.18(-2.13%)
May 23, 2023
8.509
8.652
8.499
8.528
383,673
+0.03(+0.34%)
May 22, 2023
8.308
8.518
8.260
8.499
421,158
+0.27(+3.25%)
May 19, 2023
8.308
8.317
8.136
8.231
786,389
+0.03(+0.35%)
May 18, 2023
8.021
8.255
7.992
8.203
386,400
+0.14(+1.78%)
May 17, 2023
7.926
8.078
7.849
8.059
310,101
+0.20(+2.55%)
May 16, 2023
8.040
8.117
7.849
7.859
328,689
-0.23(-2.84%)
May 15, 2023
8.117
8.169
8.026
8.088
389,573
-0.03(-0.35%)
May 12, 2023
8.145
8.222
8.069
8.117
350,305
+0.02(+0.24%)
May 11, 2023
8.126
8.251
8.088
8.098
303,052
-0.10(-1.17%)
May 10, 2023
8.260
8.404
8.155
8.193
348,878
+0.06(+0.71%)
May 09, 2023
8.136
8.241
8.117
8.136
286,051
-0.05(-0.58%)
May 08, 2023
8.289
8.317
8.107
8.184
280,040
-0.10(-1.15%)
May 05, 2023
8.241
8.351
8.218
8.279
253,329
+0.16(+2.00%)
May 04, 2023
8.193
8.231
7.992
8.117
290,778
-0.14(-1.74%)
May 03, 2023
8.069
8.442
7.935
8.260
472,269
+0.16(+2.01%)
May 02, 2023
8.308
8.317
8.050
8.098
303,779
-0.28(-3.31%)
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
.