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
)
11.37
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 30, 2021
8.832
8.877
8.592
8.690
620,236
-0.11(-1.21%)
Sep 29, 2021
8.806
8.859
8.681
8.797
387,901
+0.04(+0.51%)
Sep 28, 2021
8.877
8.948
8.743
8.752
471,161
-0.14(-1.60%)
Sep 27, 2021
8.886
9.077
8.868
8.894
439,009
+0.04(+0.50%)
Sep 24, 2021
9.037
9.108
8.850
8.850
355,847
-0.24(-2.64%)
Sep 23, 2021
8.983
9.112
8.957
9.090
595,108
+0.12(+1.39%)
Sep 22, 2021
8.894
9.050
8.894
8.965
686,442
+0.11(+1.20%)
Sep 21, 2021
8.886
8.974
8.823
8.859
625,890
+0.04(+0.40%)
Sep 20, 2021
8.663
8.877
8.601
8.823
944,541
+0.06(+0.71%)
Sep 17, 2021
8.886
8.997
8.761
8.761
2,409,038
-0.05(-0.60%)
Sep 16, 2021
8.814
8.846
8.672
8.814
693,826
+0.04(+0.51%)
Sep 15, 2021
8.699
8.823
8.672
8.770
945,408
+0.08(+0.92%)
Sep 14, 2021
8.761
8.797
8.597
8.690
660,204
+0.01(+0.10%)
Sep 13, 2021
8.610
8.832
8.397
8.681
1,045,923
+0.09(+1.03%)
Sep 10, 2021
8.761
8.797
8.566
8.592
896,850
-0.12(-1.33%)
Sep 09, 2021
8.752
8.806
8.681
8.708
624,348
-0.08(-0.91%)
Sep 08, 2021
8.628
8.788
8.601
8.788
527,038
+0.12(+1.33%)
Sep 07, 2021
8.708
8.819
8.601
8.672
503,503
-0.05(-0.61%)
Sep 03, 2021
8.734
8.734
8.566
8.726
540,544
-0.04(-0.41%)
Sep 02, 2021
8.752
8.814
8.672
8.761
618,389
-0.03(-0.30%)
Sep 01, 2021
8.806
8.877
8.663
8.788
506,169
+0.10(+1.19%)
Aug 31, 2021
8.632
8.729
8.556
8.685
620,432
+0.05(+0.62%)
Aug 30, 2021
8.853
8.853
8.552
8.632
525,265
-0.26(-2.89%)
Aug 27, 2021
8.676
8.888
8.663
8.888
788,525
+0.30(+3.51%)
Aug 26, 2021
8.658
8.703
8.534
8.587
447,021
-0.08(-0.92%)
Aug 25, 2021
8.534
8.720
8.428
8.667
455,797
+0.15(+1.77%)
Aug 24, 2021
8.490
8.543
8.393
8.517
333,287
+0.06(+0.73%)
Aug 23, 2021
8.543
8.623
8.388
8.455
442,020
-0.04(-0.52%)
Aug 20, 2021
8.207
8.534
8.180
8.499
518,274
+0.25(+3.00%)
Aug 19, 2021
8.251
8.338
8.118
8.251
501,707
-0.12(-1.48%)
Aug 18, 2021
8.357
8.517
8.286
8.375
532,408
-0.04(-0.53%)
Aug 17, 2021
8.534
8.534
8.189
8.419
796,141
-0.15(-1.76%)
Aug 16, 2021
8.393
8.623
8.260
8.570
1,085,577
+0.23(+2.76%)
Aug 13, 2021
8.189
8.375
8.145
8.340
380,081
+0.14(+1.73%)
Aug 12, 2021
8.127
8.207
8.074
8.198
372,111
+0.06(+0.76%)
Aug 11, 2021
8.171
8.216
8.008
8.136
518,350
-0.04(-0.54%)
Aug 10, 2021
8.224
8.269
8.109
8.180
279,725
-0.03(-0.32%)
Aug 09, 2021
8.260
8.260
8.039
8.207
635,280
-0.04(-0.54%)
Aug 06, 2021
8.286
8.402
8.171
8.251
357,663
-0.06(-0.75%)
Aug 05, 2021
7.959
8.357
7.911
8.313
624,643
+0.50(+6.46%)
Aug 04, 2021
7.800
7.915
7.658
7.808
681,172
-0.01(-0.11%)
Aug 03, 2021
7.755
7.817
7.552
7.817
614,301
+0.12(+1.61%)
Aug 02, 2021
7.906
8.053
7.667
7.693
649,543
-0.11(-1.41%)
Jul 30, 2021
7.671
7.883
7.653
7.803
1,096,778
+0.12(+1.61%)
Jul 29, 2021
7.794
7.865
7.662
7.680
479,028
+0.04(+0.58%)
Jul 28, 2021
7.680
7.733
7.521
7.636
683,782
+0.03(+0.35%)
Jul 27, 2021
7.583
7.622
7.451
7.609
515,770
+0.01(+0.12%)
Jul 26, 2021
7.142
7.627
7.142
7.600
1,240,830
+0.46(+6.42%)
Jul 23, 2021
7.124
7.168
7.045
7.142
159,195
+0.05(+0.75%)
Jul 22, 2021
7.186
7.186
7.023
7.089
326,754
-0.11(-1.47%)
Jul 21, 2021
7.142
7.265
7.142
7.195
260,341
+0.13(+1.87%)
Jul 20, 2021
6.816
7.177
6.789
7.063
528,718
+0.28(+4.16%)
Jul 19, 2021
6.921
6.939
6.666
6.780
913,352
-0.24(-3.39%)
Jul 16, 2021
7.124
7.142
6.974
7.018
412,245
-0.04(-0.62%)
Jul 15, 2021
7.054
7.107
7.010
7.063
343,995
+0.01(+0.13%)
Jul 14, 2021
7.080
7.142
6.988
7.054
475,471
+0.03(+0.38%)
Jul 13, 2021
7.168
7.177
6.996
7.027
526,403
-0.17(-2.33%)
Jul 12, 2021
7.115
7.221
7.067
7.195
484,286
+0.04(+0.62%)
Jul 09, 2021
6.904
7.160
6.886
7.151
665,596
+0.35(+5.19%)
Jul 08, 2021
6.869
6.966
6.745
6.798
618,745
-0.18(-2.53%)
Jul 07, 2021
7.010
7.063
6.913
6.974
401,583
-0.07(-1.00%)
Jul 06, 2021
7.151
7.151
6.842
7.045
916,439
-0.08(-1.11%)
Jul 02, 2021
7.257
7.345
7.107
7.124
380,353
-0.13(-1.82%)
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
.