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
)
12.44
+0.03 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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, 2022
9.119
9.123
8.939
9.054
405,103
-0.03(-0.30%)
Aug 30, 2022
9.386
9.413
9.050
9.082
354,372
-0.36(-3.80%)
Aug 29, 2022
9.533
9.551
9.423
9.441
177,405
-0.15(-1.54%)
Aug 26, 2022
9.708
9.763
9.588
9.588
195,755
-0.13(-1.33%)
Aug 25, 2022
9.561
9.754
9.561
9.717
203,635
+0.09(+0.96%)
Aug 24, 2022
9.634
9.716
9.551
9.625
159,094
+0.05(+0.48%)
Aug 23, 2022
9.542
9.666
9.505
9.579
166,938
-0.01(-0.10%)
Aug 22, 2022
9.754
9.772
9.570
9.588
189,105
-0.26(-2.62%)
Aug 19, 2022
9.901
9.938
9.735
9.846
277,477
-0.10(-1.02%)
Aug 18, 2022
10.07
10.13
9.938
9.947
184,826
-0.06(-0.64%)
Aug 17, 2022
10.17
10.17
9.901
10.01
326,144
-0.27(-2.60%)
Aug 16, 2022
10.27
10.36
10.20
10.28
267,458
+0.05(+0.45%)
Aug 15, 2022
10.28
10.35
10.09
10.23
200,721
-0.05(-0.45%)
Aug 12, 2022
10.24
10.39
10.24
10.28
316,351
+0.09(+0.90%)
Aug 11, 2022
10.01
10.22
9.965
10.19
287,447
+0.22(+2.22%)
Aug 10, 2022
9.864
10.00
9.846
9.965
251,174
+0.17(+1.69%)
Aug 09, 2022
9.855
9.855
9.689
9.800
216,327
+0.01(+0.09%)
Aug 08, 2022
9.689
9.975
9.680
9.791
392,108
+0.18(+1.92%)
Aug 05, 2022
9.570
9.625
9.464
9.607
195,410
-0.03(-0.29%)
Aug 04, 2022
9.671
9.786
9.570
9.634
281,015
-0.04(-0.38%)
Aug 03, 2022
9.975
10.09
9.505
9.671
572,682
-0.43(-4.28%)
Aug 02, 2022
10.25
10.33
10.10
10.10
173,134
-0.17(-1.61%)
Aug 01, 2022
10.26
10.35
10.13
10.27
244,422
-0.03(-0.27%)
Jul 29, 2022
10.37
10.41
10.27
10.30
243,820
-0.12(-1.14%)
Jul 28, 2022
10.17
10.45
10.10
10.42
294,868
+0.33(+3.27%)
Jul 27, 2022
10.02
10.14
10.02
10.09
241,107
+0.06(+0.55%)
Jul 26, 2022
9.957
10.14
9.930
10.03
173,634
+0.10(+1.02%)
Jul 25, 2022
9.902
10.03
9.866
9.930
218,739
+0.08(+0.84%)
Jul 22, 2022
9.857
9.948
9.737
9.847
289,325
-0.02(-0.19%)
Jul 21, 2022
9.902
9.976
9.678
9.866
248,371
-0.13(-1.28%)
Jul 20, 2022
9.994
10.12
9.774
9.994
373,800
+0.00(+0.00%)
Jul 19, 2022
9.820
10.05
9.784
9.994
351,784
+0.29(+3.02%)
Jul 18, 2022
9.627
9.710
9.517
9.701
229,182
+0.18(+1.93%)
Jul 15, 2022
9.572
9.572
9.325
9.517
621,206
+0.14(+1.47%)
Jul 14, 2022
9.151
9.398
9.022
9.380
344,558
+0.15(+1.59%)
Jul 13, 2022
9.325
9.408
9.219
9.233
236,309
-0.17(-1.85%)
Jul 12, 2022
9.279
9.462
9.224
9.407
595,055
+0.09(+0.98%)
Jul 11, 2022
9.481
9.609
9.297
9.316
348,587
-0.19(-2.02%)
Jul 08, 2022
9.554
9.646
9.462
9.508
221,358
-0.07(-0.77%)
Jul 07, 2022
9.701
9.866
9.545
9.582
324,713
+0.22(+2.35%)
Jul 06, 2022
9.609
9.747
9.306
9.361
337,451
-0.38(-3.86%)
Jul 05, 2022
9.783
9.783
9.536
9.737
316,448
-0.19(-1.94%)
Jul 01, 2022
9.765
9.948
9.747
9.930
360,492
+0.11(+1.12%)
Jun 30, 2022
9.637
9.875
9.574
9.820
259,440
+0.09(+0.94%)
Jun 29, 2022
9.765
9.765
9.592
9.729
214,809
-0.03(-0.28%)
Jun 28, 2022
10.01
10.10
9.747
9.756
209,898
-0.15(-1.48%)
Jun 27, 2022
9.866
10.03
9.802
9.902
255,102
+0.07(+0.74%)
Jun 24, 2022
9.747
9.930
9.674
9.829
1,088,521
+0.13(+1.32%)
Jun 23, 2022
9.628
9.814
9.619
9.701
342,122
+0.09(+0.95%)
Jun 22, 2022
9.738
9.948
9.592
9.610
454,609
-0.19(-1.96%)
Jun 21, 2022
9.637
10.03
9.610
9.802
439,939
+0.16(+1.71%)
Jun 17, 2022
9.756
9.939
9.541
9.637
1,107,731
-0.07(-0.75%)
Jun 16, 2022
9.747
9.811
9.610
9.710
624,928
-0.25(-2.48%)
Jun 15, 2022
9.884
10.17
9.783
9.957
403,672
+0.23(+2.35%)
Jun 14, 2022
9.665
9.765
9.509
9.729
482,795
+0.13(+1.33%)
Jun 13, 2022
10.04
10.10
9.564
9.601
517,268
-0.69(-6.66%)
Jun 10, 2022
10.41
10.43
10.27
10.29
232,808
-0.20(-1.92%)
Jun 09, 2022
10.71
10.71
10.47
10.49
281,852
-0.16(-1.54%)
Jun 08, 2022
10.85
10.85
10.58
10.65
282,947
-0.21(-1.93%)
Jun 07, 2022
10.57
10.92
10.52
10.86
243,036
+0.26(+2.50%)
Jun 06, 2022
11.08
11.12
10.57
10.60
487,790
-0.43(-3.89%)
Jun 03, 2022
11.06
11.13
10.95
11.03
306,814
-0.10(-0.90%)
Jun 02, 2022
11.17
11.22
11.00
11.13
283,427
-0.03(-0.25%)
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
.