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 (%)
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%)
May 01, 2023
8.509
8.595
8.317
8.375
374,990
-0.14(-1.68%)
Apr 28, 2023
8.471
8.585
8.433
8.518
306,424
+0.09(+1.02%)
Apr 27, 2023
8.309
8.480
8.295
8.433
311,809
+0.12(+1.49%)
Apr 26, 2023
8.337
8.404
8.271
8.309
317,449
-0.10(-1.13%)
Apr 25, 2023
8.404
8.456
8.353
8.404
273,624
-0.06(-0.67%)
Apr 24, 2023
8.547
8.580
8.414
8.461
281,471
-0.09(-1.00%)
Apr 21, 2023
8.604
8.632
8.490
8.547
246,293
-0.04(-0.44%)
Apr 20, 2023
8.709
8.732
8.518
8.585
344,410
-0.14(-1.64%)
Apr 19, 2023
8.680
8.785
8.556
8.728
287,024
+0.01(+0.11%)
Apr 18, 2023
8.842
8.842
8.647
8.718
222,624
-0.09(-0.97%)
Apr 17, 2023
8.613
8.804
8.604
8.804
264,134
+0.18(+2.10%)
Apr 14, 2023
8.613
8.661
8.509
8.623
438,994
+0.04(+0.44%)
Apr 13, 2023
8.499
8.594
8.461
8.585
450,832
+0.12(+1.46%)
Apr 12, 2023
8.518
8.594
8.409
8.461
763,818
+0.10(+1.14%)
Apr 11, 2023
8.423
8.442
8.318
8.366
318,298
-0.02(-0.23%)
Apr 10, 2023
8.433
8.471
8.261
8.385
260,670
-0.07(-0.79%)
Apr 06, 2023
8.366
8.471
8.337
8.452
259,627
+0.15(+1.83%)
Apr 05, 2023
8.347
8.395
8.280
8.299
238,731
-0.09(-1.02%)
Apr 04, 2023
8.594
8.594
8.323
8.385
362,499
-0.17(-2.00%)
Apr 03, 2023
8.737
8.794
8.552
8.556
387,965
-0.16(-1.86%)
Mar 31, 2023
8.566
8.718
8.543
8.718
460,611
+0.21(+2.45%)
Mar 30, 2023
8.614
8.647
8.434
8.510
620,854
-0.07(-0.77%)
Mar 29, 2023
8.424
8.604
8.424
8.576
420,332
+0.20(+2.38%)
Mar 28, 2023
8.320
8.396
8.273
8.377
414,162
-0.01(-0.11%)
Mar 27, 2023
8.377
8.443
8.273
8.386
365,906
+0.08(+0.91%)
Mar 24, 2023
7.922
8.311
7.875
8.311
374,677
+0.28(+3.54%)
Mar 23, 2023
8.131
8.202
7.946
8.026
423,824
-0.09(-1.05%)
Mar 22, 2023
8.273
8.311
8.102
8.112
662,200
-0.19(-2.28%)
Mar 21, 2023
8.159
8.363
8.145
8.301
565,081
+0.24(+2.94%)
Mar 20, 2023
8.093
8.216
7.988
8.064
421,939
+0.05(+0.59%)
Mar 17, 2023
8.282
8.282
7.965
8.017
1,006,527
-0.33(-3.97%)
Mar 16, 2023
8.453
8.510
8.206
8.349
327,686
-0.24(-2.76%)
Mar 15, 2023
8.576
8.623
8.415
8.585
421,508
-0.17(-1.95%)
Mar 14, 2023
8.642
8.860
8.604
8.756
653,260
+0.33(+3.94%)
Mar 13, 2023
8.311
8.505
8.273
8.424
485,533
+0.00(+0.00%)
Mar 10, 2023
8.747
8.747
8.330
8.424
650,685
-0.34(-3.89%)
Mar 09, 2023
9.050
9.050
8.765
8.765
413,348
-0.27(-2.94%)
Mar 08, 2023
9.012
9.107
8.974
9.031
458,018
+0.01(+0.10%)
Mar 07, 2023
9.154
9.182
8.946
9.021
411,823
-0.08(-0.83%)
Mar 06, 2023
9.059
9.126
8.860
9.097
1,059,704
+0.06(+0.63%)
Mar 03, 2023
8.908
9.244
8.765
9.040
4,451,920
+0.18(+2.03%)
Mar 02, 2023
8.813
8.927
8.813
8.860
419,989
-0.02(-0.21%)
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
.