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 (%)
Jul 31, 2020
5.553
5.585
5.353
5.486
424,316
-0.10(-1.79%)
Jul 30, 2020
5.536
5.656
5.436
5.586
217,297
-0.09(-1.61%)
Jul 29, 2020
5.627
5.677
5.536
5.677
226,313
+0.07(+1.19%)
Jul 28, 2020
5.403
5.652
5.395
5.611
255,214
+0.17(+3.21%)
Jul 27, 2020
5.428
5.444
5.228
5.436
319,053
+0.10(+1.87%)
Jul 24, 2020
5.494
5.561
5.336
5.336
246,385
-0.17(-3.02%)
Jul 23, 2020
5.611
5.611
5.411
5.503
288,374
-0.07(-1.19%)
Jul 22, 2020
5.453
5.611
5.386
5.569
245,872
+0.10(+1.82%)
Jul 21, 2020
5.403
5.528
5.378
5.469
364,529
+0.13(+2.49%)
Jul 20, 2020
5.469
5.503
5.295
5.336
329,904
-0.13(-2.43%)
Jul 17, 2020
5.652
5.652
5.420
5.469
395,322
-0.17(-2.95%)
Jul 16, 2020
5.710
5.714
5.528
5.636
338,840
-0.09(-1.60%)
Jul 15, 2020
5.694
5.802
5.661
5.727
427,254
+0.23(+4.24%)
Jul 14, 2020
5.494
5.636
5.411
5.494
264,787
+0.02(+0.30%)
Jul 13, 2020
5.569
5.644
5.386
5.478
357,526
+0.02(+0.30%)
Jul 10, 2020
5.353
5.544
5.311
5.461
279,709
+0.12(+2.18%)
Jul 09, 2020
5.503
5.553
5.220
5.345
406,445
-0.20(-3.60%)
Jul 08, 2020
5.594
5.644
5.395
5.544
335,785
-0.04(-0.74%)
Jul 07, 2020
5.769
5.769
5.561
5.586
364,997
-0.27(-4.55%)
Jul 06, 2020
6.001
6.026
5.744
5.852
344,637
+0.06(+1.00%)
Jul 02, 2020
6.026
6.134
5.727
5.794
412,767
-0.17(-2.79%)
Jul 01, 2020
5.918
6.085
5.735
5.960
490,443
-0.05(-0.90%)
Jun 30, 2020
5.956
6.113
5.873
6.014
390,031
+0.02(+0.28%)
Jun 29, 2020
5.766
6.039
5.708
5.997
342,776
+0.24(+4.17%)
Jun 26, 2020
5.774
5.840
5.484
5.757
998,407
+0.07(+1.31%)
Jun 25, 2020
5.559
5.791
5.518
5.683
370,121
+0.12(+2.23%)
Jun 24, 2020
5.658
5.716
5.286
5.559
703,140
-0.23(-4.00%)
Jun 23, 2020
5.799
5.948
5.666
5.791
383,848
+0.10(+1.74%)
Jun 22, 2020
5.700
5.749
5.559
5.691
335,677
+0.00(+0.00%)
Jun 19, 2020
6.030
6.047
5.691
5.691
747,083
-0.26(-4.31%)
Jun 18, 2020
5.840
6.047
5.782
5.948
297,417
+0.00(+0.00%)
Jun 17, 2020
6.419
6.462
5.931
5.948
353,549
-0.37(-5.89%)
Jun 16, 2020
6.535
6.535
6.171
6.320
409,296
+0.25(+4.09%)
Jun 15, 2020
5.733
6.163
5.657
6.072
426,679
+0.04(+0.69%)
Jun 12, 2020
5.824
6.039
5.724
6.030
416,456
+0.55(+9.95%)
Jun 11, 2020
5.873
6.064
5.468
5.484
664,578
-0.99(-15.33%)
Jun 10, 2020
6.717
6.800
6.221
6.477
578,025
-0.22(-3.33%)
Jun 09, 2020
7.089
7.139
6.676
6.700
689,879
-0.87(-11.48%)
Jun 08, 2020
6.825
7.586
6.820
7.569
914,858
+0.91(+13.66%)
Jun 05, 2020
6.601
6.882
6.552
6.659
681,562
+0.39(+6.20%)
Jun 04, 2020
5.658
6.411
5.600
6.270
900,514
+0.62(+10.98%)
Jun 03, 2020
5.344
5.741
5.344
5.650
566,690
+0.37(+7.05%)
Jun 02, 2020
5.311
5.360
5.228
5.278
290,525
+0.10(+1.92%)
Jun 01, 2020
5.087
5.286
5.029
5.178
325,774
+0.12(+2.37%)
May 29, 2020
5.050
5.165
4.935
5.058
681,451
-0.13(-2.54%)
May 28, 2020
5.437
5.461
5.165
5.190
459,099
-0.16(-2.92%)
May 27, 2020
5.355
5.494
5.149
5.346
536,498
+0.11(+2.04%)
May 26, 2020
5.034
5.297
5.034
5.239
480,888
+0.40(+8.33%)
May 22, 2020
4.968
4.968
4.738
4.836
275,619
-0.08(-1.67%)
May 21, 2020
4.894
5.042
4.869
4.919
528,854
+0.02(+0.50%)
May 20, 2020
4.960
5.083
4.845
4.894
449,069
+0.07(+1.36%)
May 19, 2020
4.729
5.050
4.590
4.828
618,188
+0.12(+2.62%)
May 18, 2020
4.425
4.808
4.425
4.705
1,036,853
+0.50(+11.94%)
May 15, 2020
4.104
4.236
3.870
4.203
2,814,922
+0.01(+0.20%)
May 14, 2020
4.121
4.232
3.915
4.195
893,795
-0.01(-0.20%)
May 13, 2020
4.409
4.409
4.063
4.203
826,215
-0.20(-4.49%)
May 12, 2020
4.697
4.754
4.400
4.400
788,293
-0.28(-5.98%)
May 11, 2020
5.075
5.083
4.631
4.680
662,720
-0.42(-8.23%)
May 08, 2020
5.067
5.165
4.631
5.100
613,366
+0.02(+0.32%)
May 07, 2020
4.795
5.190
4.795
5.083
556,208
+0.34(+7.11%)
May 06, 2020
5.083
5.165
4.725
4.746
642,887
-0.48(-9.13%)
May 05, 2020
5.346
5.560
5.174
5.223
473,559
-0.06(-1.09%)
May 04, 2020
5.470
5.470
5.149
5.281
439,395
-0.22(-4.04%)
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
.