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 (%)
Oct 31, 2018
9.901
9.937
9.664
9.671
410,684
-0.24(-2.39%)
Oct 30, 2018
9.758
9.988
9.671
9.908
359,245
+0.17(+1.70%)
Oct 29, 2018
9.693
9.858
9.635
9.743
309,766
+0.09(+0.97%)
Oct 26, 2018
9.801
9.858
9.520
9.650
302,146
-0.17(-1.76%)
Oct 25, 2018
9.578
9.844
9.485
9.822
338,395
+0.26(+2.70%)
Oct 24, 2018
9.427
9.671
9.413
9.564
358,168
+0.13(+1.37%)
Oct 23, 2018
9.377
9.513
9.283
9.434
180,903
+0.01(+0.08%)
Oct 22, 2018
9.485
9.643
9.420
9.427
173,476
-0.04(-0.38%)
Oct 19, 2018
9.463
9.556
9.423
9.463
212,240
+0.01(+0.08%)
Oct 18, 2018
9.528
9.578
9.405
9.456
164,067
-0.05(-0.53%)
Oct 17, 2018
9.585
9.686
9.420
9.506
215,688
-0.11(-1.19%)
Oct 16, 2018
9.362
9.671
9.276
9.621
267,927
+0.29(+3.08%)
Oct 15, 2018
9.168
9.420
9.168
9.334
200,229
+0.17(+1.80%)
Oct 12, 2018
9.420
9.528
9.147
9.168
319,404
-0.16(-1.69%)
Oct 11, 2018
9.693
9.729
9.319
9.326
513,131
-0.38(-3.92%)
Oct 10, 2018
9.844
9.995
9.691
9.707
365,238
-0.14(-1.46%)
Oct 09, 2018
9.844
9.959
9.808
9.851
442,096
-0.01(-0.07%)
Oct 08, 2018
9.635
9.901
9.635
9.858
224,792
+0.24(+2.46%)
Oct 05, 2018
9.700
9.729
9.592
9.621
213,910
-0.09(-0.89%)
Oct 04, 2018
9.722
9.801
9.578
9.707
305,059
-0.04(-0.44%)
Oct 03, 2018
9.808
9.937
9.725
9.750
383,183
-0.04(-0.37%)
Oct 02, 2018
9.865
9.937
9.779
9.786
327,957
-0.09(-0.87%)
Oct 01, 2018
9.937
10.03
9.822
9.873
480,785
-0.03(-0.33%)
Sep 28, 2018
9.784
9.905
9.784
9.905
623,031
+0.12(+1.24%)
Sep 27, 2018
9.734
9.876
9.734
9.784
185,231
+0.07(+0.73%)
Sep 26, 2018
9.748
9.816
9.698
9.712
324,620
+0.02(+0.22%)
Sep 25, 2018
9.669
9.784
9.657
9.691
227,756
+0.04(+0.37%)
Sep 24, 2018
9.734
9.791
9.598
9.655
218,816
-0.10(-1.02%)
Sep 21, 2018
9.691
9.805
9.648
9.755
684,970
+0.05(+0.51%)
Sep 20, 2018
9.562
9.719
9.455
9.705
247,581
+0.14(+1.49%)
Sep 19, 2018
9.741
9.769
9.562
9.562
304,536
-0.16(-1.69%)
Sep 18, 2018
9.734
9.762
9.648
9.726
246,348
-0.01(-0.15%)
Sep 17, 2018
9.612
9.748
9.562
9.741
349,263
+0.13(+1.34%)
Sep 14, 2018
9.734
9.734
9.587
9.612
283,348
-0.13(-1.32%)
Sep 13, 2018
9.741
9.819
9.655
9.741
268,513
+0.06(+0.66%)
Sep 12, 2018
9.705
9.719
9.648
9.677
218,011
-0.04(-0.37%)
Sep 11, 2018
9.719
9.776
9.669
9.712
200,066
-0.04(-0.44%)
Sep 10, 2018
9.734
9.805
9.698
9.755
361,369
+0.07(+0.74%)
Sep 07, 2018
9.691
9.705
9.577
9.684
269,335
-0.05(-0.51%)
Sep 06, 2018
9.734
9.816
9.669
9.734
246,760
+0.04(+0.37%)
Sep 05, 2018
9.598
9.748
9.562
9.698
207,996
+0.09(+0.89%)
Sep 04, 2018
9.726
9.769
9.584
9.612
329,444
-0.12(-1.25%)
Aug 31, 2018
9.734
9.734
9.734
0
+0.00(+0.04%)
Aug 30, 2018
9.765
9.843
9.709
9.730
367,300
-0.01(-0.15%)
Aug 29, 2018
9.716
9.773
9.652
9.744
351,253
+0.02(+0.22%)
Aug 28, 2018
9.532
9.730
9.489
9.723
364,191
+0.21(+2.16%)
Aug 27, 2018
9.602
9.645
9.489
9.517
288,445
-0.07(-0.74%)
Aug 24, 2018
9.574
9.602
9.432
9.588
236,499
+0.00(+0.00%)
Aug 23, 2018
9.581
9.638
9.546
9.588
243,599
+0.00(+0.00%)
Aug 22, 2018
9.638
9.673
9.517
9.588
279,285
-0.03(-0.29%)
Aug 21, 2018
9.574
9.673
9.537
9.617
337,015
+0.04(+0.44%)
Aug 20, 2018
9.503
9.638
9.468
9.574
280,648
+0.07(+0.75%)
Aug 17, 2018
9.390
9.560
9.376
9.503
294,918
+0.11(+1.13%)
Aug 16, 2018
9.390
9.461
9.312
9.397
330,627
+0.04(+0.45%)
Aug 15, 2018
9.305
9.404
9.298
9.354
355,132
+0.04(+0.38%)
Aug 14, 2018
9.206
9.351
9.191
9.319
328,159
+0.13(+1.39%)
Aug 13, 2018
9.199
9.213
9.121
9.191
251,129
+0.02(+0.23%)
Aug 10, 2018
9.163
9.276
9.085
9.170
269,801
+0.00(+0.00%)
Aug 09, 2018
9.078
9.174
9.050
9.170
236,517
+0.10(+1.09%)
Aug 08, 2018
9.064
9.099
8.943
9.071
206,646
+0.00(+0.00%)
Aug 07, 2018
9.085
9.121
8.993
9.071
208,563
-0.01(-0.16%)
Aug 06, 2018
9.227
9.227
9.028
9.085
316,779
-0.11(-1.23%)
Aug 03, 2018
9.128
9.284
9.071
9.199
523,233
+0.16(+1.80%)
Aug 02, 2018
9.177
9.241
8.986
9.036
458,962
-0.16(-1.77%)
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
.