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: 4:10 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 (%)
Jan 31, 2017
8.514
8.606
8.477
8.551
206,406
+0.04(+0.43%)
Jan 30, 2017
8.569
8.569
8.434
8.514
229,899
-0.06(-0.65%)
Jan 27, 2017
8.496
8.576
8.471
8.569
207,732
+0.08(+0.94%)
Jan 26, 2017
8.563
8.594
8.477
8.489
159,103
-0.09(-1.07%)
Jan 25, 2017
8.532
8.600
8.489
8.582
148,153
+0.04(+0.43%)
Jan 24, 2017
8.520
8.557
8.446
8.545
164,357
+0.02(+0.29%)
Jan 23, 2017
8.391
8.551
8.391
8.520
158,886
+0.14(+1.61%)
Jan 20, 2017
8.391
8.476
8.373
8.385
196,815
-0.01(-0.15%)
Jan 19, 2017
8.514
8.514
8.397
8.397
201,642
-0.18(-2.08%)
Jan 18, 2017
8.576
8.606
8.508
8.576
165,865
+0.02(+0.29%)
Jan 17, 2017
8.514
8.594
8.502
8.551
154,567
+0.04(+0.51%)
Jan 13, 2017
8.508
8.508
8.508
0
+0.03(+0.36%)
Jan 12, 2017
8.557
8.612
8.410
8.477
148,223
-0.06(-0.72%)
Jan 11, 2017
8.440
8.594
8.422
8.539
169,112
+0.07(+0.80%)
Jan 10, 2017
8.446
8.483
8.385
8.471
177,691
+0.01(+0.07%)
Jan 09, 2017
8.600
8.606
8.459
8.465
189,711
-0.10(-1.22%)
Jan 06, 2017
8.662
8.668
8.563
8.569
174,752
-0.11(-1.27%)
Jan 05, 2017
8.729
8.772
8.655
8.680
254,273
-0.15(-1.67%)
Jan 04, 2017
8.846
8.864
8.788
8.828
172,247
+0.02(+0.21%)
Jan 03, 2017
8.834
8.864
8.705
8.809
176,395
-0.03(-0.35%)
Dec 30, 2016
8.840
8.840
8.840
0
+0.06(+0.67%)
Dec 29, 2016
8.610
8.781
8.604
8.781
295,383
+0.18(+2.13%)
Dec 28, 2016
8.580
8.617
8.480
8.598
206,231
+0.02(+0.21%)
Dec 27, 2016
8.549
8.651
8.543
8.580
168,390
+0.05(+0.64%)
Dec 23, 2016
8.525
8.525
8.525
0
+0.07(+0.79%)
Dec 22, 2016
8.439
8.488
8.348
8.458
129,419
+0.02(+0.22%)
Dec 21, 2016
8.598
8.647
8.439
8.439
224,863
-0.15(-1.78%)
Dec 20, 2016
8.568
8.684
8.510
8.592
176,479
+0.01(+0.07%)
Dec 19, 2016
8.458
8.629
8.409
8.586
238,761
+0.19(+2.25%)
Dec 16, 2016
8.330
8.519
8.293
8.397
840,843
+0.08(+0.95%)
Dec 15, 2016
8.330
8.470
8.287
8.317
267,331
-0.05(-0.58%)
Dec 14, 2016
8.610
8.647
8.354
8.366
266,161
-0.22(-2.56%)
Dec 13, 2016
8.647
8.696
8.543
8.586
170,852
-0.05(-0.57%)
Dec 12, 2016
8.629
8.678
8.501
8.635
224,290
+0.00(+0.00%)
Dec 09, 2016
8.672
8.748
8.592
8.635
220,748
-0.02(-0.21%)
Dec 08, 2016
8.354
8.665
8.354
8.653
317,540
+0.23(+2.76%)
Dec 07, 2016
8.281
8.458
8.281
8.421
194,916
+0.10(+1.25%)
Dec 06, 2016
8.244
8.348
8.183
8.317
186,326
+0.08(+0.96%)
Dec 05, 2016
8.049
8.250
7.994
8.238
220,041
+0.20(+2.43%)
Dec 02, 2016
7.969
8.217
7.969
8.043
210,207
+0.03(+0.38%)
Dec 01, 2016
8.183
8.183
7.884
8.012
471,238
-0.18(-2.16%)
Nov 30, 2016
8.281
8.396
8.177
8.189
266,693
-0.11(-1.32%)
Nov 29, 2016
8.458
8.549
8.275
8.299
253,794
-0.14(-1.63%)
Nov 28, 2016
8.394
8.497
8.394
8.436
242,149
+0.03(+0.36%)
Nov 25, 2016
8.309
8.406
8.309
8.406
116,571
+0.11(+1.32%)
Nov 23, 2016
8.297
8.297
8.297
0
-0.01(-0.07%)
Nov 22, 2016
8.212
8.303
8.188
8.303
211,584
+0.13(+1.63%)
Nov 21, 2016
8.139
8.188
8.073
8.170
177,432
+0.08(+0.97%)
Nov 18, 2016
8.006
8.091
8.006
8.091
141,770
+0.07(+0.91%)
Nov 17, 2016
8.121
8.273
8.006
8.018
194,522
-0.14(-1.71%)
Nov 16, 2016
8.157
8.236
8.097
8.157
187,699
-0.04(-0.52%)
Nov 15, 2016
8.182
8.248
8.048
8.200
329,053
+0.03(+0.37%)
Nov 14, 2016
8.030
8.273
7.972
8.170
400,996
+0.10(+1.20%)
Nov 11, 2016
7.824
8.127
7.824
8.073
309,926
+0.28(+3.58%)
Nov 10, 2016
7.866
7.891
7.569
7.794
260,723
-0.07(-0.85%)
Nov 09, 2016
7.581
7.872
7.538
7.860
239,069
+0.08(+1.01%)
Nov 08, 2016
7.794
7.818
7.757
7.781
126,332
-0.01(-0.16%)
Nov 07, 2016
7.606
7.800
7.587
7.794
210,885
+0.22(+2.88%)
Nov 04, 2016
7.460
7.606
7.424
7.575
236,009
+0.12(+1.54%)
Nov 03, 2016
7.454
7.551
7.357
7.460
158,070
+0.00(+0.00%)
Nov 02, 2016
7.684
7.703
7.454
7.460
290,881
-0.16(-2.07%)
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
.