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 (%)
Apr 28, 2017
7.862
7.887
7.755
7.868
1,213,218
-0.01(-0.16%)
Apr 27, 2017
8.000
8.000
7.705
7.881
1,905,510
-0.11(-1.41%)
Apr 26, 2017
8.069
8.094
7.956
7.994
1,740,054
-0.09(-1.09%)
Apr 25, 2017
8.125
8.182
8.031
8.082
1,385,327
-0.01(-0.16%)
Apr 24, 2017
8.220
8.251
8.044
8.094
1,214,873
-0.09(-1.15%)
Apr 21, 2017
8.220
8.295
8.179
8.188
1,709,148
-0.02(-0.23%)
Apr 20, 2017
8.169
8.245
8.031
8.207
9,931,174
-0.73(-8.21%)
Apr 19, 2017
9.029
9.098
8.910
8.941
459,131
-0.09(-1.04%)
Apr 18, 2017
8.935
9.035
8.935
9.035
163,514
+0.04(+0.49%)
Apr 17, 2017
8.878
8.998
8.872
8.991
206,343
+0.12(+1.34%)
Apr 13, 2017
8.885
8.897
8.784
8.872
177,170
+0.02(+0.21%)
Apr 12, 2017
8.947
8.947
8.800
8.853
206,388
-0.04(-0.49%)
Apr 11, 2017
8.765
8.916
8.734
8.897
186,919
+0.14(+1.65%)
Apr 10, 2017
8.646
8.772
8.609
8.753
182,689
+0.11(+1.31%)
Apr 07, 2017
8.596
8.659
8.540
8.640
200,517
+0.06(+0.66%)
Apr 06, 2017
8.433
8.609
8.410
8.583
200,789
+0.14(+1.63%)
Apr 05, 2017
8.483
8.571
8.402
8.445
220,732
-0.03(-0.37%)
Apr 04, 2017
8.590
8.627
8.445
8.477
206,071
-0.14(-1.60%)
Apr 03, 2017
8.659
8.659
8.502
8.615
300,735
-0.01(-0.11%)
Mar 31, 2017
8.512
8.637
8.475
8.624
371,763
+0.11(+1.32%)
Mar 30, 2017
8.468
8.525
8.412
8.512
177,372
+0.05(+0.59%)
Mar 29, 2017
8.387
8.537
8.387
8.462
161,602
+0.02(+0.30%)
Mar 28, 2017
8.412
8.444
8.319
8.437
240,319
+0.02(+0.30%)
Mar 27, 2017
8.331
8.450
8.294
8.412
230,667
+0.03(+0.37%)
Mar 24, 2017
8.406
8.462
8.375
8.381
206,226
-0.02(-0.22%)
Mar 23, 2017
8.294
8.481
8.288
8.400
139,068
+0.14(+1.66%)
Mar 22, 2017
8.294
8.313
8.138
8.263
195,352
-0.02(-0.30%)
Mar 21, 2017
8.419
8.419
8.282
8.288
192,311
-0.09(-1.12%)
Mar 20, 2017
8.431
8.444
8.356
8.381
106,247
-0.05(-0.59%)
Mar 17, 2017
8.387
8.475
8.307
8.431
340,088
+0.04(+0.52%)
Mar 16, 2017
8.363
8.437
8.301
8.387
111,405
+0.02(+0.22%)
Mar 15, 2017
8.157
8.412
8.157
8.369
190,406
+0.23(+2.83%)
Mar 14, 2017
8.176
8.207
8.082
8.138
214,898
-0.09(-1.06%)
Mar 13, 2017
8.113
8.250
8.101
8.225
332,844
+0.13(+1.62%)
Mar 10, 2017
8.151
8.188
8.029
8.095
208,423
+0.02(+0.31%)
Mar 09, 2017
8.419
8.419
8.057
8.070
336,593
-0.34(-4.00%)
Mar 08, 2017
8.630
8.630
8.294
8.406
506,392
-0.21(-2.39%)
Mar 07, 2017
8.687
8.712
8.612
8.612
169,708
-0.07(-0.86%)
Mar 06, 2017
8.743
8.761
8.599
8.687
200,927
-0.01(-0.14%)
Mar 03, 2017
8.574
8.712
8.525
8.699
274,987
+0.09(+1.01%)
Mar 02, 2017
8.761
9.210
8.581
8.612
337,225
-0.15(-1.71%)
Mar 01, 2017
8.768
8.817
8.674
8.761
246,254
-0.00(-0.04%)
Feb 28, 2017
8.758
8.808
8.628
8.764
386,563
-0.01(-0.14%)
Feb 27, 2017
8.864
8.894
8.746
8.777
259,826
-0.04(-0.42%)
Feb 24, 2017
8.888
8.888
8.777
8.814
130,716
-0.10(-1.11%)
Feb 23, 2017
8.938
8.938
8.808
8.913
150,959
-0.01(-0.14%)
Feb 22, 2017
8.789
8.938
8.721
8.925
220,592
+0.11(+1.26%)
Feb 21, 2017
8.727
8.820
8.690
8.814
177,239
+0.09(+0.99%)
Feb 17, 2017
8.727
8.727
8.727
0
+0.02(+0.28%)
Feb 16, 2017
8.684
8.777
8.653
8.703
144,156
+0.02(+0.29%)
Feb 15, 2017
8.523
8.678
8.449
8.678
168,952
+0.09(+1.08%)
Feb 14, 2017
8.542
8.604
8.486
8.585
172,011
-0.01(-0.14%)
Feb 13, 2017
8.721
8.746
8.554
8.597
174,528
-0.10(-1.14%)
Feb 10, 2017
8.610
8.758
8.610
8.696
154,375
+0.11(+1.30%)
Feb 09, 2017
8.523
8.641
8.523
8.585
124,290
+0.09(+1.09%)
Feb 08, 2017
8.585
8.585
8.480
8.492
139,816
-0.06(-0.65%)
Feb 07, 2017
8.597
8.646
8.542
8.548
117,480
-0.02(-0.22%)
Feb 06, 2017
8.641
8.653
8.560
8.566
73,581
-0.06(-0.72%)
Feb 03, 2017
8.566
8.634
8.505
8.628
131,477
+0.14(+1.60%)
Feb 02, 2017
8.529
8.604
8.480
8.492
128,496
-0.02(-0.22%)
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
.