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
)
13.42
+0.34 (+2.60%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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, 2023
9.591
9.668
9.591
9.620
262,521
+0.03(+0.30%)
Aug 30, 2023
9.515
9.620
9.515
9.591
234,361
+0.05(+0.50%)
Aug 29, 2023
9.447
9.563
9.365
9.543
281,498
+0.12(+1.22%)
Aug 28, 2023
9.168
9.442
9.168
9.428
274,035
+0.22(+2.40%)
Aug 25, 2023
9.312
9.370
9.207
9.207
154,743
-0.07(-0.73%)
Aug 24, 2023
9.245
9.423
9.236
9.274
258,990
-0.01(-0.10%)
Aug 23, 2023
9.168
9.303
9.159
9.284
260,704
+0.15(+1.69%)
Aug 22, 2023
9.187
9.197
9.110
9.130
246,989
+0.00(+0.00%)
Aug 21, 2023
9.351
9.351
9.110
9.130
362,287
-0.24(-2.57%)
Aug 18, 2023
9.361
9.430
9.303
9.370
621,337
-0.07(-0.71%)
Aug 17, 2023
9.668
9.693
9.438
9.438
216,670
-0.18(-1.90%)
Aug 16, 2023
9.707
9.813
9.620
9.620
249,939
-0.09(-0.89%)
Aug 15, 2023
9.784
9.890
9.688
9.707
275,567
-0.14(-1.46%)
Aug 14, 2023
9.880
9.967
9.842
9.851
213,663
-0.13(-1.25%)
Aug 11, 2023
10.08
10.13
9.967
9.976
220,823
-0.12(-1.14%)
Aug 10, 2023
10.26
10.32
10.07
10.09
265,110
-0.15(-1.50%)
Aug 09, 2023
10.13
10.33
10.11
10.25
231,207
+0.04(+0.38%)
Aug 08, 2023
10.33
10.33
10.12
10.21
235,928
-0.08(-0.75%)
Aug 07, 2023
10.03
10.29
10.03
10.28
433,573
+0.34(+3.38%)
Aug 04, 2023
9.909
10.07
9.909
9.947
232,872
+0.03(+0.29%)
Aug 03, 2023
9.803
10.01
9.755
9.919
382,445
+0.05(+0.49%)
Aug 02, 2023
9.765
10.03
9.765
9.870
409,717
+0.05(+0.49%)
Aug 01, 2023
9.861
9.880
9.781
9.822
269,140
-0.07(-0.68%)
Jul 31, 2023
9.832
9.899
9.780
9.890
369,571
+0.07(+0.68%)
Jul 28, 2023
9.899
9.986
9.784
9.823
273,985
+0.00(+0.00%)
Jul 27, 2023
9.938
9.990
9.784
9.823
417,457
-0.08(-0.77%)
Jul 26, 2023
9.736
9.909
9.727
9.899
311,909
+0.17(+1.77%)
Jul 25, 2023
9.688
9.736
9.650
9.727
271,398
+0.05(+0.49%)
Jul 24, 2023
9.621
9.756
9.583
9.679
174,108
+0.03(+0.30%)
Jul 21, 2023
9.784
9.794
9.631
9.650
211,496
-0.08(-0.79%)
Jul 20, 2023
9.698
9.756
9.631
9.727
186,690
+0.04(+0.40%)
Jul 19, 2023
9.526
9.693
9.526
9.688
270,926
+0.16(+1.71%)
Jul 18, 2023
9.401
9.621
9.401
9.526
259,663
+0.04(+0.40%)
Jul 17, 2023
9.372
9.506
9.329
9.487
230,820
+0.09(+0.92%)
Jul 14, 2023
9.458
9.487
9.353
9.401
206,432
-0.07(-0.71%)
Jul 13, 2023
9.439
9.487
9.363
9.468
314,609
+0.05(+0.51%)
Jul 12, 2023
9.583
9.650
9.420
9.420
485,360
-0.08(-0.81%)
Jul 11, 2023
9.372
9.516
9.334
9.497
299,960
+0.17(+1.85%)
Jul 10, 2023
9.200
9.372
9.190
9.324
336,213
+0.04(+0.41%)
Jul 07, 2023
9.200
9.435
9.200
9.286
401,714
+0.05(+0.52%)
Jul 06, 2023
9.190
9.252
9.075
9.238
334,535
-0.07(-0.72%)
Jul 05, 2023
9.334
9.409
9.228
9.305
328,392
-0.07(-0.72%)
Jul 03, 2023
9.209
9.382
9.209
9.372
129,818
+0.12(+1.24%)
Jun 30, 2023
9.400
9.400
9.171
9.257
268,407
-0.04(-0.41%)
Jun 29, 2023
9.095
9.314
9.068
9.295
305,910
+0.19(+2.10%)
Jun 28, 2023
9.210
9.210
9.062
9.105
231,866
-0.11(-1.24%)
Jun 27, 2023
9.085
9.224
9.057
9.219
256,638
+0.15(+1.68%)
Jun 26, 2023
8.914
9.114
8.866
9.066
252,888
+0.11(+1.28%)
Jun 23, 2023
8.961
9.124
8.909
8.952
1,387,633
-0.12(-1.37%)
Jun 22, 2023
9.171
9.171
8.933
9.076
272,975
-0.09(-0.94%)
Jun 21, 2023
9.267
9.286
9.152
9.162
243,238
-0.16(-1.74%)
Jun 20, 2023
9.343
9.400
9.205
9.324
263,048
-0.05(-0.51%)
Jun 16, 2023
9.295
9.391
9.190
9.372
680,179
+0.15(+1.66%)
Jun 15, 2023
9.124
9.219
9.066
9.219
209,219
+0.07(+0.73%)
Jun 14, 2023
9.353
9.419
9.119
9.152
268,419
-0.18(-1.94%)
Jun 13, 2023
9.238
9.391
9.190
9.334
341,021
+0.08(+0.82%)
Jun 12, 2023
9.162
9.267
9.105
9.257
230,673
+0.09(+0.94%)
Jun 09, 2023
9.066
9.229
9.066
9.171
286,761
+0.16(+1.80%)
Jun 08, 2023
9.124
9.124
8.933
9.009
374,820
-0.11(-1.26%)
Jun 07, 2023
8.885
9.152
8.837
9.124
363,174
+0.32(+3.69%)
Jun 06, 2023
8.456
8.813
8.436
8.799
279,230
+0.35(+4.18%)
Jun 05, 2023
8.599
8.618
8.441
8.446
293,260
-0.19(-2.21%)
Jun 02, 2023
8.475
8.666
8.465
8.637
367,759
+0.29(+3.43%)
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
.