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 (%)
Oct 31, 2017
8.814
8.814
8.670
8.775
380,354
-0.01(-0.07%)
Oct 30, 2017
8.781
8.821
8.703
8.781
370,149
+0.00(+0.00%)
Oct 27, 2017
8.735
8.824
8.617
8.781
331,484
+0.09(+1.06%)
Oct 26, 2017
8.880
8.919
8.670
8.689
592,701
-0.16(-1.85%)
Oct 25, 2017
8.946
8.959
8.791
8.854
520,087
-0.09(-1.03%)
Oct 24, 2017
9.097
9.097
8.919
8.946
434,007
-0.14(-1.52%)
Oct 23, 2017
9.031
9.097
8.926
9.083
647,327
+0.05(+0.58%)
Oct 20, 2017
9.057
9.057
8.919
9.031
954,795
+0.00(+0.00%)
Oct 19, 2017
8.992
9.070
8.952
9.031
811,417
+0.03(+0.29%)
Oct 18, 2017
8.992
9.044
8.972
9.005
629,096
+0.04(+0.44%)
Oct 17, 2017
8.965
8.992
8.827
8.965
1,083,379
+0.01(+0.15%)
Oct 16, 2017
8.959
8.998
8.913
8.952
343,026
-0.01(-0.07%)
Oct 13, 2017
8.985
9.001
8.886
8.959
418,004
+0.03(+0.29%)
Oct 12, 2017
8.886
8.940
8.804
8.932
455,466
+0.05(+0.59%)
Oct 11, 2017
8.794
8.886
8.794
8.880
492,572
+0.09(+0.97%)
Oct 10, 2017
8.709
8.801
8.703
8.794
522,607
+0.09(+1.06%)
Oct 09, 2017
8.670
8.735
8.663
8.703
298,977
+0.05(+0.53%)
Oct 06, 2017
8.663
8.676
8.584
8.657
194,668
-0.05(-0.53%)
Oct 05, 2017
8.624
8.725
8.604
8.703
357,394
+0.08(+0.91%)
Oct 04, 2017
8.611
8.650
8.558
8.624
332,635
+0.04(+0.46%)
Oct 03, 2017
8.591
8.624
8.532
8.584
363,541
+0.01(+0.11%)
Oct 02, 2017
8.503
8.607
8.457
8.574
663,300
+0.07(+0.77%)
Sep 29, 2017
8.477
8.581
8.457
8.509
489,267
+0.01(+0.08%)
Sep 28, 2017
8.464
8.509
8.398
8.503
473,221
+0.04(+0.46%)
Sep 27, 2017
8.542
8.542
8.385
8.464
474,202
-0.08(-0.92%)
Sep 26, 2017
8.516
8.568
8.490
8.542
338,118
+0.03(+0.38%)
Sep 25, 2017
8.385
8.548
8.385
8.509
464,807
+0.12(+1.48%)
Sep 22, 2017
8.392
8.470
8.363
8.385
385,218
+0.00(+0.00%)
Sep 21, 2017
8.366
8.516
8.366
8.385
508,950
+0.01(+0.08%)
Sep 20, 2017
8.522
8.529
8.359
8.379
588,278
-0.11(-1.31%)
Sep 19, 2017
8.496
8.561
8.477
8.490
587,522
-0.01(-0.08%)
Sep 18, 2017
8.548
8.594
8.477
8.496
650,681
-0.07(-0.76%)
Sep 15, 2017
8.594
8.692
8.490
8.561
2,139,612
-0.05(-0.61%)
Sep 14, 2017
8.574
8.640
8.490
8.614
892,713
+0.01(+0.15%)
Sep 13, 2017
8.666
8.711
8.552
8.601
1,115,478
-0.07(-0.75%)
Sep 12, 2017
8.751
8.966
8.659
8.666
9,716,806
-0.14(-1.56%)
Sep 11, 2017
8.770
9.103
8.646
8.803
3,786,340
+0.37(+4.33%)
Sep 08, 2017
8.333
8.477
8.307
8.438
441,959
+0.10(+1.25%)
Sep 07, 2017
8.314
8.372
8.281
8.333
290,890
+0.04(+0.47%)
Sep 06, 2017
8.183
8.346
8.118
8.294
382,878
+0.13(+1.60%)
Sep 05, 2017
8.301
8.379
8.125
8.164
417,743
-0.14(-1.65%)
Sep 01, 2017
8.183
8.288
8.144
8.301
378,231
+0.12(+1.52%)
Aug 31, 2017
8.066
8.242
8.052
8.177
1,728,440
+0.13(+1.58%)
Aug 30, 2017
7.972
8.140
7.907
8.050
751,976
+0.15(+1.88%)
Aug 29, 2017
7.894
8.030
7.862
7.901
1,026,815
-0.02(-0.25%)
Aug 28, 2017
8.295
8.295
7.648
7.920
2,342,968
-0.41(-4.90%)
Aug 25, 2017
8.283
8.367
8.244
8.328
266,242
+0.06(+0.78%)
Aug 24, 2017
8.302
8.406
8.257
8.263
266,306
-0.03(-0.31%)
Aug 23, 2017
8.218
8.302
8.205
8.289
361,490
+0.05(+0.55%)
Aug 22, 2017
8.308
8.347
8.227
8.244
251,470
-0.05(-0.62%)
Aug 21, 2017
8.147
8.308
8.121
8.295
351,255
+0.12(+1.50%)
Aug 18, 2017
8.172
8.231
8.127
8.172
381,652
-0.05(-0.63%)
Aug 17, 2017
8.308
8.418
8.211
8.224
450,521
-0.13(-1.55%)
Aug 16, 2017
8.386
8.503
8.321
8.354
510,225
-0.03(-0.39%)
Aug 15, 2017
8.334
8.393
8.283
8.386
468,197
+0.01(+0.15%)
Aug 14, 2017
8.347
8.431
8.321
8.373
526,461
+0.06(+0.70%)
Aug 11, 2017
8.185
8.315
8.166
8.315
561,298
+0.02(+0.23%)
Aug 10, 2017
8.386
8.386
8.218
8.295
250,042
-0.06(-0.70%)
Aug 09, 2017
8.367
8.426
8.308
8.354
319,468
-0.01(-0.15%)
Aug 08, 2017
8.283
8.425
8.276
8.367
401,773
+0.06(+0.70%)
Aug 07, 2017
8.334
8.347
8.250
8.308
282,272
-0.02(-0.23%)
Aug 04, 2017
8.295
8.360
8.108
8.328
433,221
+0.01(+0.08%)
Aug 03, 2017
8.024
8.354
7.849
8.321
699,189
-0.01(-0.16%)
Aug 02, 2017
8.431
8.431
8.257
8.334
513,766
-0.10(-1.15%)
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
.