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
)
12.25
+0.48 (+4.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2021
8.352
8.490
8.179
8.386
543,633
+0.06(+0.73%)
Mar 30, 2021
8.110
8.403
8.084
8.326
220,014
+0.24(+2.99%)
Mar 29, 2021
8.222
8.308
8.066
8.084
249,304
-0.15(-1.79%)
Mar 26, 2021
8.222
8.291
8.135
8.231
181,133
+0.10(+1.17%)
Mar 25, 2021
7.893
8.170
7.617
8.135
410,372
+0.20(+2.51%)
Mar 24, 2021
8.023
8.334
7.928
7.937
273,400
-0.10(-1.18%)
Mar 23, 2021
8.196
8.304
7.997
8.032
370,508
-0.18(-2.21%)
Mar 22, 2021
8.403
8.550
8.161
8.213
285,256
-0.23(-2.76%)
Mar 19, 2021
8.706
8.706
8.429
8.447
599,035
-0.20(-2.30%)
Mar 18, 2021
8.715
8.818
8.576
8.646
248,313
-0.03(-0.30%)
Mar 17, 2021
8.654
8.758
8.542
8.671
208,727
-0.01(-0.10%)
Mar 16, 2021
8.896
8.896
8.654
8.680
183,565
-0.26(-2.90%)
Mar 15, 2021
8.922
9.017
8.818
8.940
356,465
-0.03(-0.29%)
Mar 12, 2021
8.827
8.983
8.767
8.965
185,991
+0.15(+1.67%)
Mar 11, 2021
8.749
8.862
8.654
8.818
259,792
+0.09(+0.99%)
Mar 10, 2021
8.455
8.784
8.438
8.732
246,074
+0.26(+3.06%)
Mar 09, 2021
8.723
8.768
8.447
8.473
318,867
-0.23(-2.68%)
Mar 08, 2021
8.326
8.723
8.257
8.706
462,266
+0.37(+4.46%)
Mar 05, 2021
8.369
8.369
8.075
8.334
273,550
+0.10(+1.15%)
Mar 04, 2021
8.421
8.533
8.058
8.239
338,000
-0.12(-1.45%)
Mar 03, 2021
8.040
8.386
8.040
8.360
225,614
+0.37(+4.65%)
Mar 02, 2021
8.101
8.101
7.937
7.989
185,827
-0.16(-2.01%)
Mar 01, 2021
8.196
8.308
8.110
8.153
219,799
+0.10(+1.23%)
Feb 26, 2021
8.122
8.307
8.045
8.053
298,031
-0.07(-0.85%)
Feb 25, 2021
8.527
8.536
8.045
8.122
308,351
-0.40(-4.65%)
Feb 24, 2021
8.260
8.613
8.260
8.518
372,585
+0.26(+3.13%)
Feb 23, 2021
7.976
8.338
7.976
8.260
376,189
+0.28(+3.56%)
Feb 22, 2021
7.683
8.010
7.683
7.976
283,354
+0.29(+3.81%)
Feb 19, 2021
7.605
7.760
7.601
7.683
171,248
+0.08(+1.02%)
Feb 18, 2021
7.614
7.683
7.537
7.605
216,315
-0.01(-0.11%)
Feb 17, 2021
7.666
7.743
7.571
7.614
209,565
-0.10(-1.34%)
Feb 16, 2021
7.666
7.769
7.511
7.717
286,821
+0.09(+1.24%)
Feb 12, 2021
7.692
7.804
7.562
7.623
250,313
-0.08(-1.01%)
Feb 11, 2021
7.562
7.829
7.524
7.700
444,560
+0.15(+1.94%)
Feb 10, 2021
7.382
7.609
7.382
7.554
363,409
+0.20(+2.69%)
Feb 09, 2021
7.278
7.399
7.226
7.356
197,799
+0.10(+1.43%)
Feb 08, 2021
7.132
7.270
7.071
7.252
281,221
+0.13(+1.81%)
Feb 05, 2021
7.192
7.226
6.994
7.123
220,011
-0.03(-0.48%)
Feb 04, 2021
6.968
7.183
6.968
7.158
220,935
+0.15(+2.09%)
Feb 03, 2021
6.951
7.020
6.865
7.011
147,479
+0.01(+0.12%)
Feb 02, 2021
6.925
7.063
6.787
7.003
207,894
+0.13(+1.88%)
Feb 01, 2021
6.761
6.891
6.658
6.873
269,783
+0.19(+2.77%)
Jan 29, 2021
6.825
6.963
6.650
6.688
402,703
-0.25(-3.58%)
Jan 28, 2021
6.894
7.031
6.885
6.937
298,492
+0.07(+1.00%)
Jan 27, 2021
6.971
7.057
6.842
6.868
367,914
-0.24(-3.38%)
Jan 26, 2021
7.271
7.288
7.048
7.108
325,971
-0.09(-1.19%)
Jan 25, 2021
7.263
7.314
7.091
7.194
226,772
-0.08(-1.06%)
Jan 22, 2021
7.048
7.271
6.963
7.271
277,915
+0.15(+2.17%)
Jan 21, 2021
7.160
7.271
6.877
7.117
314,249
-0.09(-1.31%)
Jan 20, 2021
7.185
7.306
7.160
7.211
229,080
+0.02(+0.24%)
Jan 19, 2021
7.331
7.337
7.125
7.194
241,057
-0.04(-0.59%)
Jan 15, 2021
7.211
7.280
7.134
7.237
234,064
-0.06(-0.82%)
Jan 14, 2021
7.065
7.400
7.023
7.297
409,897
+0.29(+4.16%)
Jan 13, 2021
7.005
7.083
6.903
7.005
160,623
+0.02(+0.25%)
Jan 12, 2021
6.842
6.997
6.800
6.988
189,756
+0.17(+2.52%)
Jan 11, 2021
6.800
6.903
6.731
6.817
197,052
-0.08(-1.12%)
Jan 08, 2021
6.920
6.937
6.757
6.894
228,700
+0.00(+0.00%)
Jan 07, 2021
6.980
7.065
6.842
6.894
245,338
-0.12(-1.71%)
Jan 06, 2021
6.688
7.143
6.688
7.014
475,214
+0.40(+6.10%)
Jan 05, 2021
6.517
6.791
6.517
6.611
615,070
+0.09(+1.45%)
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
.