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
)
11.58
-0.20 (-1.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 29, 2021
8.344
8.389
8.135
8.158
719,523
-0.22(-2.65%)
Oct 28, 2021
8.406
8.451
8.273
8.380
640,014
-0.03(-0.32%)
Oct 27, 2021
8.851
8.780
8.335
8.406
788,927
-0.28(-3.17%)
Oct 26, 2021
8.833
8.682
8.682
554,180
-0.12(-1.41%)
Oct 25, 2021
8.753
8.833
8.664
8.806
343,988
+0.05(+0.61%)
Oct 22, 2021
8.815
8.855
8.753
8.753
305,315
-0.08(-0.91%)
Oct 21, 2021
8.895
8.940
8.753
8.833
359,505
-0.06(-0.70%)
Oct 20, 2021
8.788
9.028
8.770
8.895
398,969
+0.10(+1.11%)
Oct 19, 2021
9.019
9.055
8.780
8.797
471,366
-0.21(-2.37%)
Oct 18, 2021
9.002
9.064
8.931
9.011
383,174
-0.05(-0.59%)
Oct 15, 2021
9.153
9.219
9.064
9.064
496,365
+0.01(+0.10%)
Oct 14, 2021
9.135
9.166
8.993
9.055
346,559
+0.01(+0.10%)
Oct 13, 2021
9.011
9.064
8.886
9.046
317,284
+0.04(+0.39%)
Oct 12, 2021
8.904
9.068
8.860
9.011
323,174
+0.12(+1.30%)
Oct 11, 2021
8.788
8.908
8.730
8.895
264,668
+0.15(+1.73%)
Oct 08, 2021
8.833
8.957
8.708
8.744
540,191
-0.09(-1.01%)
Oct 07, 2021
8.904
8.935
8.793
8.833
451,752
+0.04(+0.51%)
Oct 06, 2021
8.851
8.877
8.602
8.788
576,755
-0.14(-1.59%)
Oct 05, 2021
8.904
8.948
8.717
8.931
513,232
+0.04(+0.40%)
Oct 04, 2021
8.877
8.948
8.806
8.895
429,225
+0.01(+0.10%)
Oct 01, 2021
8.691
8.971
8.680
8.886
578,996
+0.23(+2.63%)
Sep 30, 2021
8.801
8.845
8.561
8.659
622,468
-0.11(-1.21%)
Sep 29, 2021
8.774
8.827
8.650
8.765
389,297
+0.04(+0.51%)
Sep 28, 2021
8.845
8.916
8.712
8.721
472,857
-0.14(-1.60%)
Sep 27, 2021
8.854
9.044
8.836
8.862
440,589
+0.04(+0.50%)
Sep 24, 2021
9.004
9.075
8.818
8.818
357,128
-0.24(-2.64%)
Sep 23, 2021
8.951
9.079
8.924
9.057
597,250
+0.12(+1.39%)
Sep 22, 2021
8.862
9.017
8.862
8.933
688,913
+0.11(+1.20%)
Sep 21, 2021
8.854
8.942
8.792
8.827
628,143
+0.04(+0.40%)
Sep 20, 2021
8.632
8.845
8.570
8.792
947,942
+0.06(+0.71%)
Sep 17, 2021
8.854
8.964
8.730
8.730
2,417,710
-0.05(-0.60%)
Sep 16, 2021
8.783
8.814
8.641
8.783
696,324
+0.04(+0.51%)
Sep 15, 2021
8.668
8.792
8.641
8.739
948,811
+0.08(+0.92%)
Sep 14, 2021
8.730
8.765
8.566
8.659
662,581
+0.01(+0.10%)
Sep 13, 2021
8.579
8.801
8.367
8.650
1,049,689
+0.09(+1.03%)
Sep 10, 2021
8.730
8.765
8.535
8.561
900,079
-0.12(-1.33%)
Sep 09, 2021
8.721
8.774
8.650
8.677
626,596
-0.08(-0.91%)
Sep 08, 2021
8.597
8.756
8.570
8.756
528,935
+0.12(+1.33%)
Sep 07, 2021
8.677
8.787
8.570
8.641
505,315
-0.05(-0.61%)
Sep 03, 2021
8.703
8.703
8.535
8.694
542,490
-0.04(-0.41%)
Sep 02, 2021
8.721
8.783
8.641
8.730
620,615
-0.03(-0.30%)
Sep 01, 2021
8.774
8.845
8.632
8.756
507,991
+0.10(+1.19%)
Aug 31, 2021
8.601
8.698
8.526
8.654
622,666
+0.05(+0.62%)
Aug 30, 2021
8.821
8.821
8.521
8.601
527,156
-0.26(-2.89%)
Aug 27, 2021
8.645
8.857
8.632
8.857
791,363
+0.30(+3.51%)
Aug 26, 2021
8.627
8.671
8.504
8.557
448,630
-0.08(-0.92%)
Aug 25, 2021
8.504
8.689
8.398
8.636
457,438
+0.15(+1.77%)
Aug 24, 2021
8.460
8.513
8.363
8.486
334,487
+0.06(+0.73%)
Aug 23, 2021
8.513
8.592
8.358
8.424
443,611
-0.04(-0.52%)
Aug 20, 2021
8.177
8.504
8.151
8.468
520,140
+0.25(+3.00%)
Aug 19, 2021
8.221
8.308
8.089
8.221
503,513
-0.12(-1.48%)
Aug 18, 2021
8.327
8.486
8.257
8.345
534,325
-0.04(-0.53%)
Aug 17, 2021
8.504
8.504
8.160
8.389
799,007
-0.15(-1.76%)
Aug 16, 2021
8.363
8.592
8.230
8.539
1,089,485
+0.23(+2.76%)
Aug 13, 2021
8.160
8.345
8.116
8.310
381,449
+0.14(+1.73%)
Aug 12, 2021
8.098
8.177
8.045
8.169
373,450
+0.06(+0.76%)
Aug 11, 2021
8.142
8.186
7.979
8.107
520,216
-0.04(-0.54%)
Aug 10, 2021
8.195
8.239
8.080
8.151
280,732
-0.03(-0.32%)
Aug 09, 2021
8.230
8.230
8.010
8.177
637,567
-0.04(-0.54%)
Aug 06, 2021
8.257
8.371
8.142
8.221
358,950
-0.06(-0.75%)
Aug 05, 2021
7.930
8.327
7.882
8.283
626,892
+0.50(+6.46%)
Aug 04, 2021
7.772
7.886
7.630
7.780
683,624
-0.01(-0.11%)
Aug 03, 2021
7.727
7.789
7.525
7.789
616,512
+0.12(+1.61%)
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
.