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: 7:00 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 (%)
Mar 29, 2019
9.097
9.119
8.926
8.948
353,421
-0.13(-1.39%)
Mar 28, 2019
8.970
9.075
8.948
9.075
253,684
+0.16(+1.75%)
Mar 27, 2019
8.903
8.970
8.829
8.918
283,739
+0.01(+0.17%)
Mar 26, 2019
8.784
8.937
8.784
8.903
299,236
+0.15(+1.70%)
Mar 25, 2019
8.807
8.844
8.710
8.755
354,060
-0.07(-0.84%)
Mar 22, 2019
8.948
9.000
8.784
8.829
398,958
-0.13(-1.50%)
Mar 21, 2019
8.911
9.142
8.911
8.963
401,022
+0.05(+0.58%)
Mar 20, 2019
8.732
9.008
8.725
8.911
356,612
+0.16(+1.87%)
Mar 19, 2019
8.710
8.777
8.658
8.747
299,115
+0.03(+0.34%)
Mar 18, 2019
8.874
8.881
8.702
8.717
482,030
-0.14(-1.60%)
Mar 15, 2019
8.844
8.970
8.777
8.859
1,009,621
+0.04(+0.42%)
Mar 14, 2019
8.881
8.956
8.762
8.822
539,333
-0.06(-0.67%)
Mar 13, 2019
8.941
9.008
8.874
8.881
329,394
-0.06(-0.67%)
Mar 12, 2019
8.814
9.119
8.814
8.941
492,598
+0.15(+1.69%)
Mar 11, 2019
8.665
8.792
8.561
8.792
1,335,786
+0.16(+1.81%)
Mar 08, 2019
8.635
8.769
8.583
8.635
1,121,383
-0.01(-0.09%)
Mar 07, 2019
8.747
8.829
8.591
8.643
1,102,968
-0.10(-1.19%)
Mar 06, 2019
9.000
9.045
8.747
8.747
649,260
-0.27(-2.97%)
Mar 05, 2019
9.000
9.119
8.926
9.015
573,713
-0.01(-0.08%)
Mar 04, 2019
9.060
9.119
8.784
9.023
1,086,621
-0.04(-0.49%)
Mar 01, 2019
9.685
9.700
8.993
9.067
1,593,417
-0.55(-5.69%)
Feb 28, 2019
10.28
10.28
9.238
9.614
1,740,648
-0.92(-8.70%)
Feb 27, 2019
10.56
10.58
10.49
10.53
250,215
-0.05(-0.49%)
Feb 26, 2019
10.58
10.62
10.51
10.58
446,927
+0.01(+0.14%)
Feb 25, 2019
10.61
10.68
10.52
10.57
290,429
-0.04(-0.35%)
Feb 22, 2019
10.60
10.76
10.58
10.60
266,169
+0.00(+0.00%)
Feb 21, 2019
10.69
10.73
10.50
10.60
251,000
-0.12(-1.10%)
Feb 20, 2019
10.74
10.83
10.67
10.72
571,918
-0.02(-0.21%)
Feb 19, 2019
10.63
10.80
10.63
10.75
424,373
+0.11(+1.04%)
Feb 15, 2019
10.60
10.67
10.53
10.63
490,391
+0.07(+0.63%)
Feb 14, 2019
10.58
10.63
10.49
10.57
477,249
+0.04(+0.35%)
Feb 13, 2019
10.58
10.65
10.51
10.53
400,360
-0.07(-0.63%)
Feb 12, 2019
10.63
10.75
10.58
10.60
517,538
-0.03(-0.28%)
Feb 11, 2019
10.42
10.67
10.41
10.63
1,200,830
+0.21(+2.06%)
Feb 08, 2019
10.38
10.47
10.34
10.41
262,245
-0.01(-0.07%)
Feb 07, 2019
10.39
10.49
10.33
10.42
376,685
+0.00(+0.00%)
Feb 06, 2019
10.42
10.45
10.36
10.42
194,922
-0.01(-0.07%)
Feb 05, 2019
10.45
10.45
10.36
10.43
235,682
-0.01(-0.07%)
Feb 04, 2019
10.41
10.44
10.31
10.43
236,056
+0.02(+0.21%)
Feb 01, 2019
10.46
10.46
10.23
10.41
303,788
+0.00(+0.04%)
Jan 31, 2019
10.40
10.45
10.31
10.41
432,219
+0.01(+0.07%)
Jan 30, 2019
10.44
10.57
10.36
10.40
416,377
+0.02(+0.21%)
Jan 29, 2019
10.35
10.44
10.31
10.38
310,808
+0.00(+0.00%)
Jan 28, 2019
10.28
10.46
10.25
10.38
488,526
+0.09(+0.86%)
Jan 25, 2019
10.28
10.34
10.24
10.29
290,306
+0.04(+0.36%)
Jan 24, 2019
10.20
10.29
10.14
10.25
220,415
+0.06(+0.58%)
Jan 23, 2019
10.29
10.33
10.14
10.20
244,991
-0.07(-0.71%)
Jan 22, 2019
10.25
10.29
10.17
10.27
218,971
+0.01(+0.14%)
Jan 18, 2019
10.30
10.31
10.14
10.25
272,324
-0.04(-0.36%)
Jan 17, 2019
10.22
10.36
10.19
10.29
301,495
+0.07(+0.65%)
Jan 16, 2019
10.03
10.23
10.03
10.23
234,382
+0.20(+1.98%)
Jan 15, 2019
9.888
10.10
9.888
10.03
287,813
+0.16(+1.64%)
Jan 14, 2019
9.954
9.968
9.792
9.866
298,400
-0.12(-1.18%)
Jan 11, 2019
10.10
10.16
9.917
9.983
299,161
-0.11(-1.09%)
Jan 10, 2019
9.990
10.13
9.910
10.09
296,220
+0.07(+0.73%)
Jan 09, 2019
10.09
10.16
9.924
10.02
241,908
-0.04(-0.44%)
Jan 08, 2019
9.689
10.09
9.675
10.06
323,387
+0.44(+4.58%)
Jan 07, 2019
9.455
9.697
9.422
9.623
331,091
+0.15(+1.63%)
Jan 04, 2019
9.088
9.477
9.058
9.469
549,689
+0.43(+4.71%)
Jan 03, 2019
8.845
9.234
8.845
9.044
323,353
+0.20(+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
.