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 (%)
Aug 31, 2021
8.632
8.729
8.556
8.685
620,432
+0.05(+0.62%)
Aug 30, 2021
8.853
8.853
8.552
8.632
525,265
-0.26(-2.89%)
Aug 27, 2021
8.676
8.888
8.663
8.888
788,525
+0.30(+3.51%)
Aug 26, 2021
8.658
8.703
8.534
8.587
447,021
-0.08(-0.92%)
Aug 25, 2021
8.534
8.720
8.428
8.667
455,797
+0.15(+1.77%)
Aug 24, 2021
8.490
8.543
8.393
8.517
333,287
+0.06(+0.73%)
Aug 23, 2021
8.543
8.623
8.388
8.455
442,020
-0.04(-0.52%)
Aug 20, 2021
8.207
8.534
8.180
8.499
518,274
+0.25(+3.00%)
Aug 19, 2021
8.251
8.338
8.118
8.251
501,707
-0.12(-1.48%)
Aug 18, 2021
8.357
8.517
8.286
8.375
532,408
-0.04(-0.53%)
Aug 17, 2021
8.534
8.534
8.189
8.419
796,141
-0.15(-1.76%)
Aug 16, 2021
8.393
8.623
8.260
8.570
1,085,577
+0.23(+2.76%)
Aug 13, 2021
8.189
8.375
8.145
8.340
380,081
+0.14(+1.73%)
Aug 12, 2021
8.127
8.207
8.074
8.198
372,111
+0.06(+0.76%)
Aug 11, 2021
8.171
8.216
8.008
8.136
518,350
-0.04(-0.54%)
Aug 10, 2021
8.224
8.269
8.109
8.180
279,725
-0.03(-0.32%)
Aug 09, 2021
8.260
8.260
8.039
8.207
635,280
-0.04(-0.54%)
Aug 06, 2021
8.286
8.402
8.171
8.251
357,663
-0.06(-0.75%)
Aug 05, 2021
7.959
8.357
7.911
8.313
624,643
+0.50(+6.46%)
Aug 04, 2021
7.800
7.915
7.658
7.808
681,172
-0.01(-0.11%)
Aug 03, 2021
7.755
7.817
7.552
7.817
614,301
+0.12(+1.61%)
Aug 02, 2021
7.906
8.053
7.667
7.693
649,543
-0.11(-1.41%)
Jul 30, 2021
7.671
7.883
7.653
7.803
1,096,778
+0.12(+1.61%)
Jul 29, 2021
7.794
7.865
7.662
7.680
479,028
+0.04(+0.58%)
Jul 28, 2021
7.680
7.733
7.521
7.636
683,782
+0.03(+0.35%)
Jul 27, 2021
7.583
7.622
7.451
7.609
515,770
+0.01(+0.12%)
Jul 26, 2021
7.142
7.627
7.142
7.600
1,240,830
+0.46(+6.42%)
Jul 23, 2021
7.124
7.168
7.045
7.142
159,195
+0.05(+0.75%)
Jul 22, 2021
7.186
7.186
7.023
7.089
326,754
-0.11(-1.47%)
Jul 21, 2021
7.142
7.265
7.142
7.195
260,341
+0.13(+1.87%)
Jul 20, 2021
6.816
7.177
6.789
7.063
528,718
+0.28(+4.16%)
Jul 19, 2021
6.921
6.939
6.666
6.780
913,352
-0.24(-3.39%)
Jul 16, 2021
7.124
7.142
6.974
7.018
412,245
-0.04(-0.62%)
Jul 15, 2021
7.054
7.107
7.010
7.063
343,995
+0.01(+0.13%)
Jul 14, 2021
7.080
7.142
6.988
7.054
475,471
+0.03(+0.38%)
Jul 13, 2021
7.168
7.177
6.996
7.027
526,403
-0.17(-2.33%)
Jul 12, 2021
7.115
7.221
7.067
7.195
484,286
+0.04(+0.62%)
Jul 09, 2021
6.904
7.160
6.886
7.151
665,596
+0.35(+5.19%)
Jul 08, 2021
6.869
6.966
6.745
6.798
618,745
-0.18(-2.53%)
Jul 07, 2021
7.010
7.063
6.913
6.974
401,583
-0.07(-1.00%)
Jul 06, 2021
7.151
7.151
6.842
7.045
916,439
-0.08(-1.11%)
Jul 02, 2021
7.257
7.345
7.107
7.124
380,353
-0.13(-1.82%)
Jul 01, 2021
7.274
7.331
7.177
7.257
467,457
+0.01(+0.19%)
Jun 30, 2021
7.286
7.339
7.243
7.243
367,890
-0.04(-0.60%)
Jun 29, 2021
7.330
7.409
7.278
7.286
352,144
-0.03(-0.36%)
Jun 28, 2021
7.374
7.418
7.128
7.313
903,179
-0.02(-0.24%)
Jun 25, 2021
7.243
7.445
7.207
7.330
1,076,925
+0.07(+0.97%)
Jun 24, 2021
7.234
7.273
7.120
7.260
469,149
+0.05(+0.73%)
Jun 23, 2021
7.260
7.392
7.207
7.207
471,555
-0.04(-0.48%)
Jun 22, 2021
7.304
7.330
7.207
7.243
357,462
-0.07(-0.96%)
Jun 21, 2021
7.155
7.436
7.128
7.313
1,072,086
+0.22(+3.09%)
Jun 18, 2021
7.348
7.365
7.085
7.093
1,171,765
-0.34(-4.60%)
Jun 17, 2021
7.576
7.576
7.260
7.436
631,520
-0.14(-1.85%)
Jun 16, 2021
7.594
7.695
7.532
7.576
453,209
-0.04(-0.46%)
Jun 15, 2021
7.594
7.682
7.550
7.611
479,574
+0.00(+0.00%)
Jun 14, 2021
7.594
7.664
7.427
7.611
692,809
+0.00(+0.00%)
Jun 11, 2021
7.603
7.638
7.550
7.611
511,286
+0.07(+0.93%)
Jun 10, 2021
7.717
7.755
7.427
7.541
725,190
-0.14(-1.83%)
Jun 09, 2021
7.638
7.826
7.638
7.682
711,111
+0.11(+1.39%)
Jun 08, 2021
7.418
7.655
7.322
7.576
1,006,647
+0.21(+2.86%)
Jun 07, 2021
7.304
7.506
7.304
7.365
605,204
+0.08(+1.08%)
Jun 04, 2021
7.348
7.383
7.251
7.286
500,115
-0.08(-1.07%)
Jun 03, 2021
7.278
7.446
7.278
7.365
734,092
+0.07(+0.96%)
Jun 02, 2021
7.383
7.457
7.286
7.295
597,060
+0.01(+0.12%)
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
.