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
)
12.41
-0.05 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2022
10.70
10.85
10.50
10.62
654,919
-0.23(-2.16%)
Feb 25, 2022
10.64
10.91
10.69
10.86
564,799
+0.26(+2.47%)
Feb 24, 2022
10.56
10.62
10.27
10.60
977,854
-0.14(-1.34%)
Feb 23, 2022
10.83
11.09
10.71
10.74
1,092,346
-0.06(-0.58%)
Feb 22, 2022
10.82
10.87
10.62
10.80
1,165,293
-0.07(-0.66%)
Feb 18, 2022
10.88
0
+0.22(+2.03%)
Feb 17, 2022
10.60
10.71
10.43
10.66
805,452
-0.01(-0.08%)
Feb 16, 2022
10.26
10.73
10.25
10.67
874,372
+0.46(+4.51%)
Feb 15, 2022
10.14
10.37
10.11
10.21
699,520
+0.08(+0.80%)
Feb 14, 2022
9.344
10.30
9.326
10.13
2,236,268
+0.88(+9.56%)
Feb 11, 2022
9.109
9.263
9.051
9.245
647,400
+0.19(+2.09%)
Feb 10, 2022
9.055
9.231
9.001
9.055
414,666
-0.09(-0.99%)
Feb 09, 2022
9.136
9.209
9.078
9.145
289,129
+0.08(+0.90%)
Feb 08, 2022
9.069
9.145
8.988
9.064
404,313
+0.00(+0.00%)
Feb 07, 2022
9.055
9.150
9.046
9.064
320,035
+0.01(+0.10%)
Feb 04, 2022
9.073
9.145
8.875
9.055
476,087
-0.09(-0.99%)
Feb 03, 2022
9.199
9.145
388,371
-0.11(-1.17%)
Feb 02, 2022
9.082
9.263
9.082
9.254
448,814
+0.17(+1.89%)
Feb 01, 2022
9.181
9.236
9.010
9.082
428,074
-0.09(-1.02%)
Jan 31, 2022
9.041
9.221
9.176
615,396
+0.14(+1.59%)
Jan 28, 2022
8.916
9.032
8.756
9.032
631,771
+0.05(+0.60%)
Jan 27, 2022
9.104
9.248
8.969
8.978
793,703
-0.09(-0.99%)
Jan 26, 2022
9.518
9.679
9.050
9.068
885,836
-0.39(-4.09%)
Jan 25, 2022
9.212
9.504
9.077
9.455
1,105,034
+0.15(+1.64%)
Jan 24, 2022
9.203
9.338
8.810
9.302
2,004,842
+0.04(+0.39%)
Jan 21, 2022
9.149
9.320
8.987
9.266
1,170,472
+0.04(+0.49%)
Jan 20, 2022
9.050
9.289
9.005
9.221
1,065,712
+0.13(+1.38%)
Jan 19, 2022
9.014
9.199
8.898
9.095
774,630
+0.05(+0.60%)
Jan 18, 2022
9.149
9.158
9.005
9.041
269,118
-0.11(-1.18%)
Jan 14, 2022
9.149
0
-0.11(-1.17%)
Jan 13, 2022
9.077
9.347
9.023
9.257
411,847
+0.24(+2.69%)
Jan 12, 2022
9.041
9.086
8.960
9.014
329,048
-0.03(-0.30%)
Jan 11, 2022
9.140
9.194
8.952
9.041
465,198
-0.10(-1.08%)
Jan 10, 2022
9.239
9.307
9.104
9.140
407,748
-0.09(-0.97%)
Jan 07, 2022
9.311
9.437
9.230
9.230
430,189
-0.09(-0.96%)
Jan 06, 2022
9.032
9.320
9.023
9.320
593,357
+0.31(+3.39%)
Jan 05, 2022
9.203
9.284
8.978
9.014
464,691
-0.16(-1.76%)
Jan 04, 2022
9.158
9.257
9.131
9.176
450,808
+0.05(+0.59%)
Jan 03, 2022
9.077
9.212
9.001
9.122
478,756
+0.05(+0.55%)
Dec 31, 2021
9.072
9.117
9.009
9.072
382,922
+0.04(+0.40%)
Dec 30, 2021
9.045
9.135
9.000
9.036
446,625
+0.04(+0.40%)
Dec 29, 2021
8.929
9.018
8.821
9.000
384,108
+0.07(+0.80%)
Dec 28, 2021
8.920
9.009
8.866
8.929
327,934
+0.02(+0.20%)
Dec 27, 2021
8.794
8.911
8.705
8.911
307,976
+0.06(+0.71%)
Dec 23, 2021
8.884
8.965
8.821
8.848
283,499
-0.03(-0.30%)
Dec 22, 2021
8.750
8.875
8.696
8.875
435,011
+0.15(+1.75%)
Dec 21, 2021
8.553
8.794
8.535
8.723
515,076
+0.25(+2.96%)
Dec 20, 2021
8.365
8.472
8.194
8.472
602,826
-0.04(-0.42%)
Dec 17, 2021
8.400
8.526
8.280
8.508
1,772,051
+0.04(+0.42%)
Dec 16, 2021
8.562
8.642
8.365
8.472
590,655
-0.03(-0.32%)
Dec 15, 2021
8.374
8.508
8.194
8.499
763,856
+0.12(+1.39%)
Dec 14, 2021
8.329
8.481
8.329
8.383
549,155
+0.04(+0.43%)
Dec 13, 2021
8.597
8.651
8.338
8.347
519,114
-0.29(-3.32%)
Dec 10, 2021
8.741
8.803
8.606
8.633
509,937
-0.08(-0.92%)
Dec 09, 2021
8.830
8.830
8.705
8.714
314,320
-0.22(-2.50%)
Dec 08, 2021
8.750
8.983
8.750
8.938
429,508
+0.17(+1.94%)
Dec 07, 2021
8.839
8.897
8.741
8.768
438,140
-0.01(-0.10%)
Dec 06, 2021
8.544
8.871
8.517
8.777
475,523
+0.33(+3.92%)
Dec 03, 2021
8.427
8.517
8.374
8.445
393,719
+0.04(+0.53%)
Dec 02, 2021
8.194
8.472
8.185
8.400
500,693
+0.29(+3.53%)
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
.