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
)
11.78
+0.18 (+1.55%)
Official Closing Price
Updated: 4:10 PM EDT, May 2, 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 31, 2018
9.140
9.140
8.824
9.001
335,904
-0.09(-1.01%)
Dec 28, 2018
9.107
9.231
8.983
9.092
333,265
+0.04(+0.48%)
Dec 27, 2018
9.056
9.070
8.779
9.049
283,615
-0.05(-0.56%)
Dec 26, 2018
8.692
9.121
8.684
9.100
417,405
+0.42(+4.87%)
Dec 24, 2018
8.998
9.019
8.677
8.677
216,869
-0.31(-3.48%)
Dec 21, 2018
9.078
9.267
8.947
8.990
1,781,623
-0.07(-0.80%)
Dec 20, 2018
9.384
9.384
8.939
9.063
528,657
-0.31(-3.27%)
Dec 19, 2018
9.741
9.855
9.311
9.369
669,544
-0.33(-3.38%)
Dec 18, 2018
9.588
9.872
9.566
9.697
1,061,836
+0.20(+2.15%)
Dec 17, 2018
10.24
10.26
9.427
9.493
764,135
-0.82(-7.98%)
Dec 14, 2018
10.31
10.38
10.23
10.32
325,990
+0.02(+0.21%)
Dec 13, 2018
10.24
10.43
10.24
10.29
392,508
+0.08(+0.78%)
Dec 12, 2018
10.44
10.52
10.18
10.21
508,634
-0.18(-1.75%)
Dec 11, 2018
10.29
10.48
10.29
10.40
634,252
+0.11(+1.06%)
Dec 10, 2018
10.35
10.36
10.14
10.29
314,554
-0.04(-0.42%)
Dec 07, 2018
10.45
10.45
10.27
10.33
353,167
-0.15(-1.39%)
Dec 06, 2018
10.19
10.48
9.959
10.48
611,063
+0.29(+2.86%)
Dec 04, 2018
10.23
10.48
10.14
10.19
732,140
-0.03(-0.29%)
Dec 03, 2018
10.29
10.29
10.14
10.21
313,395
+0.03(+0.25%)
Nov 30, 2018
10.09
10.23
10.09
10.19
670,367
+0.07(+0.72%)
Nov 29, 2018
10.14
10.17
10.02
10.12
329,400
-0.02(-0.21%)
Nov 28, 2018
9.986
10.20
9.950
10.14
348,327
+0.14(+1.37%)
Nov 27, 2018
10.02
10.10
9.986
10.00
209,733
-0.01(-0.14%)
Nov 26, 2018
10.16
10.17
9.964
10.02
305,627
-0.08(-0.79%)
Nov 23, 2018
10.07
10.17
10.02
10.09
107,513
+0.03(+0.29%)
Nov 21, 2018
10.07
10.07
10.07
0
+0.00(+0.00%)
Nov 20, 2018
10.12
10.18
10.02
10.07
354,120
-0.07(-0.64%)
Nov 19, 2018
10.13
10.23
10.02
10.13
516,012
-0.02(-0.21%)
Nov 16, 2018
10.06
10.22
10.00
10.15
1,770,925
+0.07(+0.72%)
Nov 15, 2018
10.13
10.15
9.914
10.08
469,450
-0.07(-0.71%)
Nov 14, 2018
10.31
10.38
10.15
10.15
495,357
-0.14(-1.41%)
Nov 13, 2018
10.25
10.49
10.20
10.30
936,612
+0.12(+1.14%)
Nov 12, 2018
10.06
10.28
9.986
10.18
1,028,696
+0.12(+1.22%)
Nov 09, 2018
10.06
10.25
10.06
10.06
551,660
-0.08(-0.79%)
Nov 08, 2018
10.09
10.26
10.06
10.14
463,353
+0.05(+0.50%)
Nov 07, 2018
10.16
10.20
10.02
10.09
373,175
-0.05(-0.50%)
Nov 06, 2018
10.01
10.17
9.943
10.14
865,866
+0.15(+1.52%)
Nov 05, 2018
10.08
10.23
9.950
9.986
591,411
-0.11(-1.08%)
Nov 02, 2018
10.18
10.18
9.921
10.09
470,542
-0.10(-0.99%)
Nov 01, 2018
9.820
10.34
9.689
10.20
904,960
+0.52(+5.42%)
Oct 31, 2018
9.901
9.937
9.664
9.671
410,684
-0.24(-2.39%)
Oct 30, 2018
9.758
9.988
9.671
9.908
359,245
+0.17(+1.70%)
Oct 29, 2018
9.693
9.858
9.635
9.743
309,766
+0.09(+0.97%)
Oct 26, 2018
9.801
9.858
9.520
9.650
302,146
-0.17(-1.76%)
Oct 25, 2018
9.578
9.844
9.485
9.822
338,395
+0.26(+2.70%)
Oct 24, 2018
9.427
9.671
9.413
9.564
358,168
+0.13(+1.37%)
Oct 23, 2018
9.377
9.513
9.283
9.434
180,903
+0.01(+0.08%)
Oct 22, 2018
9.485
9.643
9.420
9.427
173,476
-0.04(-0.38%)
Oct 19, 2018
9.463
9.556
9.423
9.463
212,240
+0.01(+0.08%)
Oct 18, 2018
9.528
9.578
9.405
9.456
164,067
-0.05(-0.53%)
Oct 17, 2018
9.585
9.686
9.420
9.506
215,688
-0.11(-1.19%)
Oct 16, 2018
9.362
9.671
9.276
9.621
267,927
+0.29(+3.08%)
Oct 15, 2018
9.168
9.420
9.168
9.334
200,229
+0.17(+1.80%)
Oct 12, 2018
9.420
9.528
9.147
9.168
319,404
-0.16(-1.69%)
Oct 11, 2018
9.693
9.729
9.319
9.326
513,131
-0.38(-3.92%)
Oct 10, 2018
9.844
9.995
9.691
9.707
365,238
-0.14(-1.46%)
Oct 09, 2018
9.844
9.959
9.808
9.851
442,096
-0.01(-0.07%)
Oct 08, 2018
9.635
9.901
9.635
9.858
224,792
+0.24(+2.46%)
Oct 05, 2018
9.700
9.729
9.592
9.621
213,910
-0.09(-0.89%)
Oct 04, 2018
9.722
9.801
9.578
9.707
305,059
-0.04(-0.44%)
Oct 03, 2018
9.808
9.937
9.725
9.750
383,183
-0.04(-0.37%)
Oct 02, 2018
9.865
9.937
9.779
9.786
327,957
-0.09(-0.87%)
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
.