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 (%)
Apr 30, 2020
5.728
5.728
5.384
5.548
499,830
-0.19(-3.28%)
Apr 29, 2020
5.073
5.896
5.073
5.736
838,325
+0.65(+12.70%)
Apr 28, 2020
4.967
5.114
4.926
5.090
531,832
+0.33(+6.87%)
Apr 27, 2020
4.370
4.804
4.361
4.762
415,643
+0.43(+9.81%)
Apr 24, 2020
4.468
4.525
4.263
4.337
373,473
-0.07(-1.67%)
Apr 23, 2020
4.410
4.615
4.370
4.410
377,202
-0.02(-0.37%)
Apr 22, 2020
4.607
4.607
4.337
4.427
346,890
-0.07(-1.64%)
Apr 21, 2020
4.419
4.517
4.304
4.500
454,611
+0.07(+1.66%)
Apr 20, 2020
4.705
4.738
4.345
4.427
480,457
-0.36(-7.52%)
Apr 17, 2020
4.762
5.040
4.746
4.787
442,155
+0.21(+4.65%)
Apr 16, 2020
4.991
5.057
4.541
4.574
521,951
-0.44(-8.81%)
Apr 15, 2020
5.343
5.367
4.959
5.016
663,494
-0.16(-3.16%)
Apr 14, 2020
5.384
5.441
4.934
5.180
491,168
-0.02(-0.31%)
Apr 13, 2020
5.229
5.384
5.057
5.196
485,174
+0.03(+0.63%)
Apr 09, 2020
4.942
5.221
4.842
5.163
547,500
+0.44(+9.36%)
Apr 08, 2020
4.419
4.721
4.251
4.721
654,694
+0.38(+8.66%)
Apr 07, 2020
4.255
4.770
4.230
4.345
793,282
+0.21(+5.15%)
Apr 06, 2020
4.427
4.644
4.018
4.132
558,283
-0.16(-3.72%)
Apr 03, 2020
4.714
4.788
3.991
4.292
825,501
-0.51(-10.66%)
Apr 02, 2020
4.739
4.969
4.682
4.804
470,551
+0.09(+1.90%)
Apr 01, 2020
4.658
4.784
4.487
4.714
590,778
-0.33(-6.45%)
Mar 31, 2020
4.820
5.088
4.731
5.040
558,635
+0.21(+4.38%)
Mar 30, 2020
4.999
5.023
4.674
4.828
573,264
-0.20(-3.88%)
Mar 27, 2020
5.357
5.503
4.983
5.023
480,906
-0.53(-9.52%)
Mar 26, 2020
4.999
5.763
4.983
5.552
626,879
+0.60(+12.15%)
Mar 25, 2020
5.096
5.397
4.763
4.950
818,688
-0.36(-6.74%)
Mar 24, 2020
5.015
5.422
4.918
5.308
582,393
+0.47(+9.75%)
Mar 23, 2020
4.958
4.958
4.560
4.836
591,291
-0.15(-2.94%)
Mar 20, 2020
5.137
5.552
4.934
4.983
785,887
-0.12(-2.39%)
Mar 19, 2020
5.365
5.592
4.617
5.105
985,488
-0.36(-6.55%)
Mar 18, 2020
6.462
6.584
5.080
5.462
799,739
-1.51(-21.68%)
Mar 17, 2020
6.633
7.015
6.019
6.974
762,645
+0.44(+6.72%)
Mar 16, 2020
7.129
7.153
6.486
6.535
769,314
-1.52(-18.87%)
Mar 13, 2020
7.568
8.055
7.177
8.055
854,535
+0.93(+13.00%)
Mar 12, 2020
8.413
8.413
7.120
7.129
1,050,843
-1.62(-18.49%)
Mar 11, 2020
9.356
9.377
8.689
8.746
500,294
-0.80(-8.35%)
Mar 10, 2020
9.209
9.551
9.092
9.543
666,536
+0.46(+5.10%)
Mar 09, 2020
9.860
9.860
9.071
9.079
606,632
-1.24(-12.05%)
Mar 06, 2020
10.25
10.34
9.965
10.32
327,248
-0.11(-1.01%)
Mar 05, 2020
10.56
10.65
10.24
10.43
459,026
-0.26(-2.43%)
Mar 04, 2020
10.48
10.69
10.41
10.69
462,663
+0.37(+3.62%)
Mar 03, 2020
10.34
10.65
10.23
10.31
563,626
+0.20(+1.93%)
Mar 02, 2020
9.876
10.16
9.843
10.12
472,507
+0.21(+2.09%)
Feb 28, 2020
9.727
10.04
9.566
9.913
996,458
-0.19(-1.91%)
Feb 27, 2020
10.36
10.65
9.961
10.11
587,026
-0.27(-2.64%)
Feb 26, 2020
10.48
10.62
10.34
10.38
262,684
-0.06(-0.62%)
Feb 25, 2020
10.76
10.78
10.43
10.44
388,181
-0.30(-2.78%)
Feb 24, 2020
10.89
10.95
10.74
10.74
409,474
-0.27(-2.42%)
Feb 21, 2020
10.99
11.08
10.96
11.01
434,315
+0.02(+0.22%)
Feb 20, 2020
10.86
11.00
10.85
10.99
224,950
+0.14(+1.26%)
Feb 19, 2020
10.99
11.00
10.83
10.85
217,895
-0.10(-0.88%)
Feb 18, 2020
10.93
10.99
10.82
10.95
189,201
+0.05(+0.44%)
Feb 14, 2020
10.94
11.00
10.86
10.90
301,280
-0.02(-0.15%)
Feb 13, 2020
10.84
10.93
10.78
10.91
184,331
+0.06(+0.52%)
Feb 12, 2020
10.89
10.91
10.77
10.86
196,234
+0.02(+0.22%)
Feb 11, 2020
10.82
10.93
10.79
10.83
160,081
+0.04(+0.37%)
Feb 10, 2020
10.81
10.83
10.74
10.79
187,447
-0.01(-0.08%)
Feb 07, 2020
10.84
10.86
10.76
10.80
141,217
-0.04(-0.37%)
Feb 06, 2020
10.83
10.91
10.82
10.84
181,382
+0.02(+0.15%)
Feb 05, 2020
10.66
10.88
10.62
10.82
227,706
+0.18(+1.67%)
Feb 04, 2020
10.57
10.75
10.57
10.65
206,439
+0.08(+0.76%)
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
.