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 (%)
Aug 31, 2016
8.637
8.703
8.572
8.667
284,421
+0.03(+0.35%)
Aug 30, 2016
8.763
8.763
8.494
8.637
407,477
-0.06(-0.65%)
Aug 29, 2016
8.641
8.782
8.635
8.694
284,587
+0.05(+0.62%)
Aug 26, 2016
8.819
8.873
8.611
8.641
213,269
-0.17(-1.89%)
Aug 25, 2016
8.807
8.890
8.795
8.807
144,395
-0.01(-0.07%)
Aug 24, 2016
8.932
8.941
8.736
8.813
283,347
-0.10(-1.07%)
Aug 23, 2016
8.766
8.932
8.748
8.908
401,282
+0.22(+2.53%)
Aug 22, 2016
8.599
8.694
8.599
8.688
291,081
+0.02(+0.27%)
Aug 19, 2016
8.884
8.885
8.552
8.665
1,039,274
-0.35(-3.89%)
Aug 18, 2016
8.950
9.116
8.944
9.015
470,972
+0.10(+1.13%)
Aug 17, 2016
8.896
8.938
8.789
8.914
292,769
+0.05(+0.54%)
Aug 16, 2016
8.962
8.980
8.807
8.867
344,275
-0.11(-1.19%)
Aug 15, 2016
8.968
9.075
8.962
8.974
308,759
+0.01(+0.13%)
Aug 12, 2016
9.057
9.110
8.938
8.962
174,364
-0.05(-0.53%)
Aug 11, 2016
9.098
9.140
8.974
9.009
191,974
-0.10(-1.04%)
Aug 10, 2016
9.170
9.176
9.069
9.104
216,350
+0.01(+0.07%)
Aug 09, 2016
9.086
9.110
8.985
9.098
373,743
+0.04(+0.46%)
Aug 08, 2016
9.098
9.146
9.027
9.057
165,525
-0.03(-0.33%)
Aug 05, 2016
9.057
9.176
9.003
9.086
332,442
+0.05(+0.59%)
Aug 04, 2016
9.069
9.081
8.980
9.033
202,811
+0.01(+0.07%)
Aug 03, 2016
9.193
9.217
8.974
9.027
328,304
-0.16(-1.75%)
Aug 02, 2016
9.384
9.390
9.152
9.188
411,910
-0.20(-2.09%)
Aug 01, 2016
9.532
9.572
9.324
9.384
436,774
-0.23(-2.35%)
Jul 29, 2016
9.271
9.687
9.271
9.609
564,637
+0.34(+3.65%)
Jul 28, 2016
9.419
9.568
9.193
9.271
347,312
-0.07(-0.79%)
Jul 27, 2016
9.375
9.386
9.256
9.345
275,528
+0.01(+0.06%)
Jul 26, 2016
9.386
9.410
9.280
9.339
172,613
-0.02(-0.25%)
Jul 25, 2016
9.363
9.392
9.304
9.363
164,490
-0.02(-0.25%)
Jul 22, 2016
9.416
9.469
9.380
9.386
222,544
+0.02(+0.25%)
Jul 21, 2016
9.351
9.434
9.307
9.363
217,989
+0.01(+0.06%)
Jul 20, 2016
9.304
9.434
9.233
9.357
347,709
+0.08(+0.83%)
Jul 19, 2016
9.268
9.289
9.196
9.280
222,263
+0.02(+0.26%)
Jul 18, 2016
9.144
9.259
9.089
9.256
271,116
+0.14(+1.56%)
Jul 15, 2016
9.121
9.138
9.038
9.115
409,481
-0.01(-0.06%)
Jul 14, 2016
9.410
9.422
9.097
9.121
781,063
-0.35(-3.74%)
Jul 13, 2016
9.369
9.505
9.357
9.475
494,983
+0.11(+1.13%)
Jul 12, 2016
9.404
9.404
9.321
9.369
472,720
-0.01(-0.06%)
Jul 11, 2016
9.274
9.404
9.186
9.375
401,834
+0.12(+1.28%)
Jul 08, 2016
9.097
9.280
9.050
9.256
476,690
+0.21(+2.28%)
Jul 07, 2016
9.115
9.115
9.008
9.050
219,593
-0.07(-0.78%)
Jul 06, 2016
9.126
9.162
9.050
9.121
225,674
-0.01(-0.06%)
Jul 05, 2016
8.996
9.132
8.996
9.126
319,013
+0.15(+1.71%)
Jul 01, 2016
8.961
8.973
8.973
8.973
223,799
+0.06(+0.73%)
Jun 30, 2016
8.884
8.914
8.802
8.908
251,887
+0.06(+0.67%)
Jun 29, 2016
8.861
8.937
8.837
8.849
284,989
+0.03(+0.30%)
Jun 28, 2016
8.740
8.888
8.687
8.822
391,780
+0.18(+2.11%)
Jun 27, 2016
8.746
8.787
8.552
8.640
375,096
-0.15(-1.67%)
Jun 24, 2016
8.599
8.828
8.511
8.787
538,415
+0.01(+0.13%)
Jun 23, 2016
8.863
8.893
8.758
8.775
312,468
-0.05(-0.60%)
Jun 22, 2016
8.881
8.881
8.805
8.828
326,283
-0.01(-0.07%)
Jun 21, 2016
8.787
8.881
8.728
8.834
480,402
+0.05(+0.53%)
Jun 20, 2016
8.658
8.834
8.609
8.787
835,504
+0.16(+1.84%)
Jun 17, 2016
8.435
8.652
8.353
8.629
1,123,111
+0.21(+2.51%)
Jun 16, 2016
8.388
8.441
8.341
8.417
521,117
+0.03(+0.35%)
Jun 15, 2016
8.452
8.511
8.341
8.388
544,372
-0.04(-0.49%)
Jun 14, 2016
8.605
8.605
8.382
8.429
391,718
-0.13(-1.58%)
Jun 13, 2016
8.605
8.652
8.546
8.564
461,979
-0.02(-0.27%)
Jun 10, 2016
8.570
8.599
8.517
8.587
434,393
+0.03(+0.34%)
Jun 09, 2016
8.417
8.570
8.408
8.558
338,580
+0.16(+1.89%)
Jun 08, 2016
8.335
8.417
8.323
8.400
301,203
+0.06(+0.77%)
Jun 07, 2016
8.171
8.388
8.171
8.335
372,257
+0.17(+2.08%)
Jun 06, 2016
8.200
8.215
8.094
8.165
234,693
-0.02(-0.29%)
Jun 03, 2016
8.124
8.270
8.100
8.188
299,077
+0.09(+1.09%)
Jun 02, 2016
8.024
8.124
8.018
8.100
253,949
+0.02(+0.29%)
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
.