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 (%)
Feb 28, 2023
9.059
9.124
8.917
8.917
819,181
-0.04(-0.42%)
Feb 27, 2023
9.002
9.125
8.917
8.955
1,084,179
+0.01(+0.11%)
Feb 24, 2023
9.200
9.208
8.728
8.945
1,975,611
-0.35(-3.76%)
Feb 23, 2023
9.285
9.361
9.172
9.295
140,651
+0.05(+0.51%)
Feb 22, 2023
9.266
9.389
9.205
9.247
344,661
+0.01(+0.10%)
Feb 21, 2023
9.530
9.555
9.224
9.238
211,717
-0.33(-3.45%)
Feb 17, 2023
9.653
9.653
9.507
9.568
186,033
-0.04(-0.39%)
Feb 16, 2023
9.521
9.667
9.474
9.606
172,195
-0.02(-0.20%)
Feb 15, 2023
9.530
9.648
9.493
9.625
173,527
+0.07(+0.69%)
Feb 14, 2023
9.663
9.710
9.559
9.559
140,158
-0.13(-1.36%)
Feb 13, 2023
9.681
9.747
9.653
9.691
132,234
+0.02(+0.20%)
Feb 10, 2023
9.568
9.714
9.568
9.672
164,911
+0.10(+1.08%)
Feb 09, 2023
9.785
9.804
9.568
9.568
174,676
-0.15(-1.55%)
Feb 08, 2023
9.615
9.738
9.597
9.719
206,842
+0.05(+0.49%)
Feb 07, 2023
9.625
9.795
9.578
9.672
205,571
-0.01(-0.10%)
Feb 06, 2023
9.729
9.757
9.574
9.681
117,340
-0.08(-0.87%)
Feb 03, 2023
9.842
9.842
9.719
9.766
185,372
-0.14(-1.43%)
Feb 02, 2023
9.851
10.02
9.785
9.908
179,167
+0.09(+0.96%)
Feb 01, 2023
9.785
9.927
9.681
9.814
231,610
+0.03(+0.29%)
Jan 31, 2023
9.560
9.818
9.550
9.785
287,433
+0.26(+2.76%)
Jan 30, 2023
9.654
9.701
9.494
9.522
194,198
-0.13(-1.36%)
Jan 27, 2023
9.625
9.691
9.569
9.654
169,761
+0.06(+0.59%)
Jan 26, 2023
9.550
9.621
9.531
9.597
109,106
+0.07(+0.69%)
Jan 25, 2023
9.503
9.531
9.409
9.531
173,150
+0.02(+0.20%)
Jan 24, 2023
9.569
9.597
9.494
9.513
130,472
-0.08(-0.78%)
Jan 23, 2023
9.466
9.616
9.390
9.588
218,440
+0.14(+1.49%)
Jan 20, 2023
9.456
9.475
9.315
9.447
216,885
+0.04(+0.40%)
Jan 19, 2023
9.437
9.484
9.372
9.409
165,694
-0.05(-0.50%)
Jan 18, 2023
9.719
9.719
9.414
9.456
211,497
-0.15(-1.57%)
Jan 17, 2023
9.682
9.795
9.607
9.607
223,068
-0.08(-0.87%)
Jan 13, 2023
9.672
9.710
9.625
9.691
183,545
-0.01(-0.10%)
Jan 12, 2023
9.522
9.732
9.484
9.701
221,947
+0.25(+2.69%)
Jan 11, 2023
9.287
9.452
9.249
9.447
220,314
+0.23(+2.55%)
Jan 10, 2023
9.278
9.306
9.198
9.212
214,063
-0.08(-0.81%)
Jan 09, 2023
9.315
9.390
9.259
9.287
229,887
-0.04(-0.40%)
Jan 06, 2023
9.268
9.362
9.268
9.325
169,618
+0.17(+1.85%)
Jan 05, 2023
9.240
9.240
9.080
9.155
178,613
-0.09(-1.02%)
Jan 04, 2023
9.184
9.376
9.141
9.249
232,098
+0.17(+1.86%)
Jan 03, 2023
9.137
9.226
8.977
9.080
230,757
+0.06(+0.63%)
Dec 30, 2022
8.930
9.080
8.902
9.024
263,306
+0.07(+0.84%)
Dec 29, 2022
8.902
9.005
8.862
8.949
158,058
+0.16(+1.81%)
Dec 28, 2022
9.005
9.070
8.729
8.790
228,280
-0.19(-2.09%)
Dec 27, 2022
8.996
9.010
8.930
8.977
89,830
-0.02(-0.21%)
Dec 23, 2022
8.799
9.033
8.799
8.996
134,566
+0.12(+1.37%)
Dec 22, 2022
8.874
8.883
8.696
8.874
196,383
-0.05(-0.52%)
Dec 21, 2022
8.799
9.080
8.799
8.921
187,444
+0.16(+1.82%)
Dec 20, 2022
8.893
8.930
8.729
8.762
283,173
-0.20(-2.19%)
Dec 19, 2022
8.949
9.043
8.893
8.958
254,647
+0.05(+0.53%)
Dec 16, 2022
8.893
9.071
8.855
8.912
1,259,407
-0.05(-0.52%)
Dec 15, 2022
9.071
9.089
8.921
8.958
227,783
-0.16(-1.75%)
Dec 14, 2022
9.183
9.295
9.052
9.117
247,967
-0.12(-1.32%)
Dec 13, 2022
9.230
9.408
9.052
9.239
430,757
+0.26(+2.92%)
Dec 12, 2022
9.099
9.114
8.883
8.977
407,477
-0.10(-1.13%)
Dec 09, 2022
9.024
9.192
9.024
9.080
138,915
+0.06(+0.62%)
Dec 08, 2022
9.117
9.239
9.000
9.024
178,154
-0.02(-0.21%)
Dec 07, 2022
9.052
9.230
8.977
9.043
284,460
-0.07(-0.82%)
Dec 06, 2022
9.024
9.117
8.986
9.117
316,154
+0.17(+1.88%)
Dec 05, 2022
9.080
9.089
8.888
8.949
255,068
-0.23(-2.55%)
Dec 02, 2022
8.958
9.291
8.958
9.183
224,013
+0.07(+0.82%)
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
.