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 31, 2020
6.828
6.828
6.828
280,749
+0.14(+2.05%)
Dec 30, 2020
6.726
6.828
6.648
6.691
280,749
-0.01(-0.13%)
Dec 29, 2020
6.768
6.854
6.631
6.700
301,386
-0.05(-0.76%)
Dec 28, 2020
6.854
6.931
6.717
6.751
346,230
-0.02(-0.25%)
Dec 24, 2020
6.717
6.811
6.631
6.768
137,494
+0.08(+1.15%)
Dec 23, 2020
6.726
6.888
6.648
6.691
317,098
+0.02(+0.26%)
Dec 22, 2020
6.777
6.803
6.614
6.674
390,278
-0.03(-0.51%)
Dec 21, 2020
6.674
6.773
6.588
6.708
384,952
-0.05(-0.76%)
Dec 18, 2020
6.880
6.970
6.734
6.760
2,424,826
-0.19(-2.71%)
Dec 17, 2020
7.000
7.034
6.914
6.948
349,239
-0.06(-0.86%)
Dec 16, 2020
7.077
7.145
6.884
7.008
432,054
+0.00(+0.00%)
Dec 15, 2020
6.880
7.017
6.734
7.008
548,615
+0.23(+3.41%)
Dec 14, 2020
6.940
7.085
6.631
6.777
551,271
-0.13(-1.86%)
Dec 11, 2020
7.145
7.163
6.897
6.906
276,155
-0.33(-4.62%)
Dec 10, 2020
7.154
7.274
7.154
7.240
262,901
-0.03(-0.47%)
Dec 09, 2020
7.240
7.282
7.154
7.274
276,577
+0.04(+0.59%)
Dec 08, 2020
7.103
7.274
7.103
7.231
306,164
+0.04(+0.60%)
Dec 07, 2020
7.342
7.428
7.167
7.188
393,987
-0.13(-1.76%)
Dec 04, 2020
7.000
7.317
6.957
7.317
393,924
+0.32(+4.53%)
Dec 03, 2020
6.991
7.111
6.914
7.000
389,447
+0.01(+0.12%)
Dec 02, 2020
6.640
7.025
6.623
6.991
396,958
+0.33(+4.88%)
Dec 01, 2020
6.597
6.820
6.597
6.666
669,180
+0.25(+3.94%)
Nov 30, 2020
6.745
6.805
6.379
6.413
1,538,843
-0.38(-5.53%)
Nov 27, 2020
7.001
7.001
6.703
6.788
317,082
-0.25(-3.52%)
Nov 25, 2020
7.206
7.206
6.950
7.035
320,600
-0.17(-2.37%)
Nov 24, 2020
7.078
7.232
7.035
7.206
336,684
+0.29(+4.19%)
Nov 23, 2020
6.694
6.993
6.669
6.916
360,262
+0.32(+4.78%)
Nov 20, 2020
6.404
6.660
6.328
6.600
347,922
+0.03(+0.52%)
Nov 19, 2020
6.473
6.575
6.336
6.566
347,275
+0.07(+1.05%)
Nov 18, 2020
6.566
6.763
6.481
6.498
413,479
-0.12(-1.80%)
Nov 17, 2020
6.566
6.694
6.336
6.618
325,315
+0.03(+0.52%)
Nov 16, 2020
6.430
6.652
6.387
6.583
451,141
+0.37(+5.90%)
Nov 13, 2020
6.055
6.217
5.986
6.217
523,702
+0.26(+4.29%)
Nov 12, 2020
6.080
6.119
5.859
5.961
471,486
-0.22(-3.59%)
Nov 11, 2020
6.626
6.626
6.029
6.183
428,504
-0.43(-6.45%)
Nov 10, 2020
6.097
6.635
6.072
6.609
733,683
+0.53(+8.70%)
Nov 09, 2020
5.714
6.293
5.671
6.080
1,230,100
+0.84(+15.93%)
Nov 06, 2020
5.492
5.530
5.185
5.245
315,558
-0.22(-4.06%)
Nov 05, 2020
5.287
5.543
5.287
5.466
377,125
+0.19(+3.55%)
Nov 04, 2020
5.407
5.407
5.181
5.279
275,363
-0.20(-3.58%)
Nov 03, 2020
5.270
5.492
5.210
5.475
408,496
+0.31(+5.94%)
Nov 02, 2020
5.134
5.182
5.057
5.168
303,586
+0.12(+2.28%)
Oct 30, 2020
5.146
5.265
5.002
5.053
301,026
-0.12(-2.30%)
Oct 29, 2020
5.087
5.231
4.976
5.171
442,040
+0.08(+1.50%)
Oct 28, 2020
5.112
5.231
5.095
5.095
476,036
-0.14(-2.75%)
Oct 27, 2020
5.383
5.494
5.205
5.239
256,456
-0.12(-2.22%)
Oct 26, 2020
5.349
5.375
5.214
5.358
225,122
-0.08(-1.40%)
Oct 23, 2020
5.290
5.443
5.273
5.434
218,692
+0.17(+3.22%)
Oct 22, 2020
5.154
5.273
5.121
5.265
173,670
+0.08(+1.64%)
Oct 21, 2020
5.163
5.205
5.112
5.180
167,187
-0.02(-0.33%)
Oct 20, 2020
5.129
5.239
5.104
5.197
260,689
+0.11(+2.17%)
Oct 19, 2020
5.146
5.171
5.087
5.087
376,131
-0.05(-0.99%)
Oct 16, 2020
5.231
5.231
5.095
5.137
230,723
-0.10(-1.94%)
Oct 15, 2020
5.112
5.282
5.095
5.239
229,543
+0.13(+2.49%)
Oct 14, 2020
5.154
5.214
5.112
5.112
199,729
-0.06(-1.15%)
Oct 13, 2020
5.282
5.290
5.154
5.171
215,776
-0.17(-3.17%)
Oct 12, 2020
5.265
5.375
5.205
5.341
205,590
+0.05(+0.96%)
Oct 09, 2020
5.443
5.443
5.239
5.290
207,840
-0.11(-2.04%)
Oct 08, 2020
5.349
5.460
5.313
5.400
192,895
+0.09(+1.76%)
Oct 07, 2020
5.417
5.434
5.222
5.307
267,048
-0.07(-1.26%)
Oct 06, 2020
5.510
5.621
5.349
5.375
353,527
+0.02(+0.32%)
Oct 05, 2020
5.349
5.451
5.265
5.358
244,063
-0.02(-0.39%)
Oct 02, 2020
5.017
5.396
5.017
5.379
395,200
+0.14(+2.74%)
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
.