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
)
12.25
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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 (%)
Sep 29, 2017
8.478
8.582
8.458
8.510
489,210
+0.01(+0.08%)
Sep 28, 2017
8.465
8.510
8.399
8.504
473,165
+0.04(+0.46%)
Sep 27, 2017
8.543
8.543
8.386
8.465
474,146
-0.08(-0.92%)
Sep 26, 2017
8.517
8.569
8.491
8.543
338,078
+0.03(+0.38%)
Sep 25, 2017
8.386
8.549
8.386
8.510
464,753
+0.12(+1.48%)
Sep 22, 2017
8.393
8.471
8.364
8.386
385,173
+0.00(+0.00%)
Sep 21, 2017
8.367
8.517
8.367
8.386
508,890
+0.01(+0.08%)
Sep 20, 2017
8.523
8.530
8.360
8.380
588,209
-0.11(-1.31%)
Sep 19, 2017
8.497
8.562
8.478
8.491
587,453
-0.01(-0.08%)
Sep 18, 2017
8.549
8.595
8.478
8.497
650,604
-0.07(-0.76%)
Sep 15, 2017
8.595
8.693
8.491
8.562
2,139,361
-0.05(-0.61%)
Sep 14, 2017
8.575
8.641
8.491
8.615
892,608
+0.01(+0.15%)
Sep 13, 2017
8.667
8.712
8.553
8.602
1,115,347
-0.07(-0.75%)
Sep 12, 2017
8.752
8.967
8.660
8.667
9,715,664
-0.14(-1.56%)
Sep 11, 2017
8.771
9.104
8.647
8.804
3,785,895
+0.37(+4.33%)
Sep 08, 2017
8.334
8.478
8.308
8.439
441,907
+0.10(+1.25%)
Sep 07, 2017
8.315
8.373
8.282
8.334
290,855
+0.04(+0.47%)
Sep 06, 2017
8.184
8.347
8.119
8.295
382,833
+0.13(+1.60%)
Sep 05, 2017
8.302
8.380
8.126
8.165
417,694
-0.14(-1.65%)
Sep 01, 2017
8.184
8.289
8.145
8.302
378,187
+0.12(+1.52%)
Aug 31, 2017
8.067
8.243
8.053
8.178
1,728,237
+0.13(+1.58%)
Aug 30, 2017
7.973
8.141
7.908
8.050
751,888
+0.15(+1.88%)
Aug 29, 2017
7.895
8.031
7.863
7.902
1,026,694
-0.02(-0.25%)
Aug 28, 2017
8.296
8.296
7.649
7.921
2,342,693
-0.41(-4.90%)
Aug 25, 2017
8.283
8.368
8.245
8.329
266,211
+0.06(+0.78%)
Aug 24, 2017
8.303
8.407
8.258
8.264
266,275
-0.03(-0.31%)
Aug 23, 2017
8.219
8.303
8.206
8.290
361,448
+0.05(+0.55%)
Aug 22, 2017
8.309
8.348
8.228
8.245
251,440
-0.05(-0.62%)
Aug 21, 2017
8.148
8.309
8.122
8.296
351,214
+0.12(+1.50%)
Aug 18, 2017
8.173
8.232
8.128
8.173
381,607
-0.05(-0.63%)
Aug 17, 2017
8.309
8.419
8.212
8.225
450,468
-0.13(-1.55%)
Aug 16, 2017
8.387
8.504
8.322
8.355
510,165
-0.03(-0.39%)
Aug 15, 2017
8.335
8.393
8.283
8.387
468,142
+0.01(+0.15%)
Aug 14, 2017
8.348
8.432
8.322
8.374
526,399
+0.06(+0.70%)
Aug 11, 2017
8.186
8.316
8.167
8.316
561,232
+0.02(+0.23%)
Aug 10, 2017
8.387
8.387
8.219
8.296
250,012
-0.06(-0.70%)
Aug 09, 2017
8.368
8.427
8.309
8.355
319,431
-0.01(-0.15%)
Aug 08, 2017
8.283
8.426
8.277
8.368
401,726
+0.06(+0.70%)
Aug 07, 2017
8.335
8.348
8.251
8.309
282,238
-0.02(-0.23%)
Aug 04, 2017
8.296
8.361
8.109
8.329
433,170
+0.01(+0.08%)
Aug 03, 2017
8.025
8.355
7.850
8.322
699,107
-0.01(-0.16%)
Aug 02, 2017
8.432
8.432
8.258
8.335
513,705
-0.10(-1.15%)
Aug 01, 2017
8.381
8.458
8.316
8.432
387,885
+0.05(+0.58%)
Jul 31, 2017
8.422
8.422
8.300
8.384
407,956
-0.01(-0.08%)
Jul 28, 2017
8.429
8.480
8.365
8.390
871,091
-0.03(-0.31%)
Jul 27, 2017
8.397
8.467
8.307
8.416
389,128
+0.02(+0.23%)
Jul 26, 2017
8.307
8.408
8.294
8.397
589,176
+0.08(+1.00%)
Jul 25, 2017
8.236
8.320
8.191
8.313
410,587
+0.08(+1.01%)
Jul 24, 2017
8.249
8.249
8.108
8.230
379,952
-0.02(-0.23%)
Jul 21, 2017
8.255
8.268
8.133
8.249
321,104
+0.06(+0.78%)
Jul 20, 2017
8.255
8.159
8.185
266,302
-0.01(-0.08%)
Jul 19, 2017
8.108
8.230
8.063
8.191
452,163
+0.08(+0.95%)
Jul 18, 2017
8.114
8.204
8.043
8.114
316,676
-0.01(-0.16%)
Jul 17, 2017
8.075
8.217
8.056
8.127
417,534
+0.05(+0.64%)
Jul 14, 2017
8.018
8.108
8.010
8.075
414,878
+0.08(+0.96%)
Jul 13, 2017
7.998
8.017
7.906
7.998
323,419
+0.03(+0.40%)
Jul 12, 2017
7.883
8.018
7.854
7.966
539,766
+0.16(+2.06%)
Jul 11, 2017
7.799
7.841
7.658
7.806
667,310
-0.01(-0.08%)
Jul 10, 2017
7.896
7.902
7.793
7.812
432,072
-0.08(-1.06%)
Jul 07, 2017
7.818
7.915
7.753
7.896
339,529
+0.10(+1.24%)
Jul 06, 2017
7.799
7.883
7.748
7.799
434,790
-0.05(-0.65%)
Jul 05, 2017
8.043
8.043
7.818
7.851
487,980
-0.18(-2.24%)
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
.