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
)
11.37
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017
9.691
9.691
9.691
0
-0.08(-0.86%)
Dec 28, 2017
9.835
9.848
9.658
9.775
635,914
-0.04(-0.41%)
Dec 27, 2017
9.821
9.875
9.768
9.815
230,888
+0.04(+0.41%)
Dec 26, 2017
9.634
9.815
9.628
9.775
271,259
+0.13(+1.32%)
Dec 22, 2017
9.634
9.694
9.561
9.648
197,583
+0.05(+0.56%)
Dec 21, 2017
9.628
9.694
9.594
9.594
462,223
+0.00(+0.00%)
Dec 20, 2017
9.741
9.821
9.594
9.594
392,515
-0.14(-1.44%)
Dec 19, 2017
9.962
10.04
9.728
9.735
331,299
-0.19(-1.95%)
Dec 18, 2017
9.841
10.12
9.841
9.928
608,961
+0.09(+0.88%)
Dec 15, 2017
9.741
9.922
9.741
9.841
2,143,588
+0.14(+1.45%)
Dec 14, 2017
9.795
9.835
9.688
9.701
321,541
-0.10(-1.02%)
Dec 13, 2017
9.634
9.841
9.634
9.801
416,263
+0.16(+1.66%)
Dec 12, 2017
9.681
9.761
9.623
9.641
317,895
-0.02(-0.21%)
Dec 11, 2017
9.668
9.788
9.648
9.661
346,026
-0.03(-0.28%)
Dec 08, 2017
9.688
9.701
9.207
9.688
337,409
+0.00(+0.00%)
Dec 07, 2017
9.628
9.708
9.601
338,853
+0.00(+0.00%)
Dec 06, 2017
9.728
9.761
9.628
9.668
340,872
-0.05(-0.55%)
Dec 05, 2017
9.855
9.861
9.668
9.721
540,533
-0.10(-1.02%)
Dec 04, 2017
9.795
9.888
9.768
9.821
573,786
-0.01(-0.10%)
Dec 01, 2017
9.831
9.858
9.705
9.831
504,894
+0.03(+0.27%)
Nov 30, 2017
9.904
9.918
9.732
9.805
1,346,133
-0.09(-0.94%)
Nov 29, 2017
9.871
9.944
9.845
9.898
384,893
+0.04(+0.40%)
Nov 28, 2017
9.805
9.878
9.765
9.858
411,962
+0.07(+0.75%)
Nov 27, 2017
9.818
9.858
9.778
9.785
400,846
-0.03(-0.34%)
Nov 24, 2017
9.825
9.878
9.772
9.818
188,100
-0.01(-0.07%)
Nov 22, 2017
9.765
9.911
9.758
9.825
412,240
+0.08(+0.82%)
Nov 21, 2017
9.672
9.752
9.646
9.745
423,466
+0.11(+1.10%)
Nov 20, 2017
9.599
9.639
9.506
9.639
444,738
+0.06(+0.62%)
Nov 17, 2017
9.566
9.672
9.559
9.579
1,530,347
-0.03(-0.28%)
Nov 16, 2017
9.546
9.682
9.519
9.606
591,792
+0.07(+0.70%)
Nov 15, 2017
9.665
9.672
9.433
9.539
658,521
-0.13(-1.30%)
Nov 14, 2017
9.612
9.725
9.592
9.665
501,362
+0.05(+0.55%)
Nov 13, 2017
9.619
9.752
9.513
9.612
753,434
+0.04(+0.42%)
Nov 10, 2017
9.513
9.626
9.500
9.573
522,534
+0.06(+0.63%)
Nov 09, 2017
9.426
9.559
9.413
9.513
461,057
+0.07(+0.77%)
Nov 08, 2017
9.387
9.473
9.347
9.440
385,446
+0.05(+0.57%)
Nov 07, 2017
9.340
9.453
9.320
9.387
504,493
+0.04(+0.43%)
Nov 06, 2017
9.241
9.367
9.234
9.347
509,680
+0.14(+1.51%)
Nov 03, 2017
9.300
9.340
9.194
9.207
673,170
-0.21(-2.26%)
Nov 02, 2017
8.962
9.426
8.882
9.420
1,062,528
+0.53(+6.01%)
Nov 01, 2017
8.820
8.892
8.747
8.885
352,004
+0.08(+0.90%)
Oct 31, 2017
8.846
8.846
8.701
8.806
378,990
-0.01(-0.07%)
Oct 30, 2017
8.813
8.853
8.734
8.813
368,821
+0.00(+0.00%)
Oct 27, 2017
8.767
8.856
8.648
8.813
330,295
+0.09(+1.06%)
Oct 26, 2017
8.912
8.951
8.701
8.721
590,575
-0.16(-1.85%)
Oct 25, 2017
8.978
8.991
8.823
8.885
518,222
-0.09(-1.03%)
Oct 24, 2017
9.129
9.129
8.951
8.978
432,450
-0.14(-1.52%)
Oct 23, 2017
9.063
9.129
8.958
9.116
645,005
+0.05(+0.58%)
Oct 20, 2017
9.090
9.090
8.951
9.063
951,371
+0.00(+0.00%)
Oct 19, 2017
9.024
9.103
8.984
9.063
808,507
+0.03(+0.29%)
Oct 18, 2017
9.024
9.077
9.004
9.037
626,839
+0.04(+0.44%)
Oct 17, 2017
8.998
9.024
8.859
8.998
1,079,493
+0.01(+0.15%)
Oct 16, 2017
8.991
9.030
8.945
8.984
341,796
-0.01(-0.07%)
Oct 13, 2017
9.017
9.034
8.918
8.991
416,504
+0.03(+0.29%)
Oct 12, 2017
8.918
8.972
8.836
8.965
453,832
+0.05(+0.59%)
Oct 11, 2017
8.826
8.918
8.826
8.912
490,805
+0.09(+0.97%)
Oct 10, 2017
8.740
8.833
8.734
8.826
520,733
+0.09(+1.06%)
Oct 09, 2017
8.701
8.767
8.694
8.734
297,905
+0.05(+0.53%)
Oct 06, 2017
8.694
8.707
8.615
8.688
193,969
-0.05(-0.53%)
Oct 05, 2017
8.655
8.756
8.635
8.734
356,112
+0.08(+0.91%)
Oct 04, 2017
8.642
8.681
8.589
8.655
331,441
+0.04(+0.46%)
Oct 03, 2017
8.622
8.655
8.562
8.615
362,237
+0.01(+0.11%)
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
.