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 (%)
Feb 26, 2021
8.152
8.338
8.075
8.083
296,927
-0.07(-0.85%)
Feb 25, 2021
8.559
8.567
8.075
8.152
307,209
-0.40(-4.65%)
Feb 24, 2021
8.291
8.645
8.291
8.550
371,205
+0.26(+3.13%)
Feb 23, 2021
8.005
8.369
8.005
8.291
374,795
+0.29(+3.56%)
Feb 22, 2021
7.712
8.040
7.712
8.005
282,305
+0.29(+3.81%)
Feb 19, 2021
7.634
7.789
7.629
7.712
170,614
+0.08(+1.02%)
Feb 18, 2021
7.642
7.712
7.565
7.634
215,514
-0.01(-0.11%)
Feb 17, 2021
7.694
7.772
7.599
7.642
208,789
-0.10(-1.34%)
Feb 16, 2021
7.694
7.798
7.539
7.746
285,759
+0.10(+1.24%)
Feb 12, 2021
7.720
7.833
7.590
7.651
249,386
-0.08(-1.01%)
Feb 11, 2021
7.590
7.859
7.552
7.729
442,914
+0.15(+1.94%)
Feb 10, 2021
7.409
7.638
7.409
7.582
362,063
+0.20(+2.69%)
Feb 09, 2021
7.305
7.426
7.253
7.383
197,067
+0.10(+1.43%)
Feb 08, 2021
7.158
7.297
7.098
7.279
280,180
+0.13(+1.81%)
Feb 05, 2021
7.219
7.253
7.020
7.150
219,196
-0.03(-0.48%)
Feb 04, 2021
6.994
7.210
6.994
7.184
220,117
+0.15(+2.09%)
Feb 03, 2021
6.977
7.046
6.890
7.037
146,933
+0.01(+0.12%)
Feb 02, 2021
6.951
7.089
6.812
7.029
207,124
+0.13(+1.88%)
Feb 01, 2021
6.787
6.916
6.683
6.899
268,784
+0.19(+2.77%)
Jan 29, 2021
6.851
6.988
6.674
6.713
401,211
-0.25(-3.58%)
Jan 28, 2021
6.920
7.057
6.911
6.963
297,387
+0.07(+1.00%)
Jan 27, 2021
6.997
7.083
6.868
6.894
366,551
-0.24(-3.38%)
Jan 26, 2021
7.298
7.315
7.074
7.135
324,764
-0.09(-1.19%)
Jan 25, 2021
7.290
7.341
7.118
7.221
225,932
-0.08(-1.06%)
Jan 22, 2021
7.074
7.298
6.988
7.298
276,886
+0.15(+2.17%)
Jan 21, 2021
7.186
7.298
6.902
7.143
313,085
-0.09(-1.31%)
Jan 20, 2021
7.212
7.333
7.186
7.238
228,231
+0.02(+0.24%)
Jan 19, 2021
7.359
7.364
7.152
7.221
240,164
-0.04(-0.59%)
Jan 15, 2021
7.238
7.307
7.161
7.264
233,197
-0.06(-0.82%)
Jan 14, 2021
7.092
7.427
7.049
7.324
408,379
+0.29(+4.16%)
Jan 13, 2021
7.031
7.109
6.928
7.031
160,028
+0.02(+0.25%)
Jan 12, 2021
6.868
7.023
6.825
7.014
189,054
+0.17(+2.52%)
Jan 11, 2021
6.825
6.928
6.756
6.842
196,323
-0.08(-1.12%)
Jan 08, 2021
6.945
6.963
6.782
6.920
227,852
+0.00(+0.00%)
Jan 07, 2021
7.006
7.092
6.868
6.920
244,430
-0.12(-1.71%)
Jan 06, 2021
6.713
7.169
6.713
7.040
473,454
+0.40(+6.10%)
Jan 05, 2021
6.541
6.816
6.541
6.636
612,792
+0.09(+1.45%)
Jan 04, 2021
6.885
6.954
6.534
6.541
443,332
-0.29(-4.22%)
Dec 31, 2020
6.829
6.829
6.829
280,716
+0.14(+2.05%)
Dec 30, 2020
6.726
6.829
6.649
6.692
280,716
-0.01(-0.13%)
Dec 29, 2020
6.769
6.855
6.632
6.701
301,351
-0.05(-0.76%)
Dec 28, 2020
6.855
6.932
6.718
6.752
346,189
-0.02(-0.25%)
Dec 24, 2020
6.718
6.812
6.632
6.769
137,478
+0.08(+1.15%)
Dec 23, 2020
6.726
6.889
6.649
6.692
317,061
+0.02(+0.26%)
Dec 22, 2020
6.778
6.803
6.615
6.675
390,232
-0.03(-0.51%)
Dec 21, 2020
6.675
6.774
6.589
6.709
384,907
-0.05(-0.76%)
Dec 18, 2020
6.881
6.971
6.735
6.761
2,424,541
-0.19(-2.71%)
Dec 17, 2020
7.001
7.035
6.915
6.949
349,198
-0.06(-0.86%)
Dec 16, 2020
7.078
7.146
6.885
7.009
432,003
+0.00(+0.00%)
Dec 15, 2020
6.881
7.018
6.735
7.009
548,550
+0.23(+3.41%)
Dec 14, 2020
6.941
7.086
6.632
6.778
551,206
-0.13(-1.86%)
Dec 11, 2020
7.146
7.163
6.898
6.906
276,123
-0.33(-4.62%)
Dec 10, 2020
7.155
7.275
7.155
7.240
262,870
-0.03(-0.47%)
Dec 09, 2020
7.240
7.283
7.155
7.275
276,544
+0.04(+0.59%)
Dec 08, 2020
7.103
7.275
7.103
7.232
306,128
+0.04(+0.60%)
Dec 07, 2020
7.343
7.429
7.168
7.189
393,941
-0.13(-1.76%)
Dec 04, 2020
7.001
7.318
6.958
7.318
393,878
+0.32(+4.53%)
Dec 03, 2020
6.992
7.112
6.915
7.001
389,401
+0.01(+0.12%)
Dec 02, 2020
6.641
7.026
6.624
6.992
396,911
+0.33(+4.88%)
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
.