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 (%)
Sep 30, 2016
8.490
8.490
8.351
8.357
240,083
-0.11(-1.35%)
Sep 29, 2016
8.574
8.604
8.411
8.472
125,567
-0.06(-0.74%)
Sep 28, 2016
8.433
8.547
8.427
8.535
176,693
+0.11(+1.35%)
Sep 27, 2016
8.553
8.583
8.403
8.421
111,076
-0.12(-1.40%)
Sep 26, 2016
8.577
8.636
8.535
8.541
106,386
-0.04(-0.42%)
Sep 23, 2016
8.541
8.618
8.457
8.577
212,481
+0.01(+0.07%)
Sep 22, 2016
8.457
8.571
8.415
8.571
320,496
+0.23(+2.72%)
Sep 21, 2016
8.266
8.361
8.134
8.343
192,373
+0.08(+1.01%)
Sep 20, 2016
8.373
8.421
8.158
8.260
314,045
-0.10(-1.22%)
Sep 19, 2016
8.307
8.409
8.290
8.361
247,452
+0.02(+0.22%)
Sep 16, 2016
8.254
8.361
8.200
8.343
608,133
+0.09(+1.09%)
Sep 15, 2016
8.218
8.301
8.098
8.254
298,568
+0.00(+0.00%)
Sep 14, 2016
8.086
8.284
8.044
8.254
295,834
+0.19(+2.30%)
Sep 13, 2016
8.260
8.307
8.020
8.068
417,235
-0.26(-3.09%)
Sep 12, 2016
8.278
8.397
8.122
8.325
404,323
-0.05(-0.57%)
Sep 09, 2016
8.792
8.840
8.349
8.373
718,676
-0.47(-5.34%)
Sep 08, 2016
8.846
8.864
8.750
8.846
191,469
-0.03(-0.34%)
Sep 07, 2016
8.756
8.906
8.684
8.876
333,962
+0.12(+1.37%)
Sep 06, 2016
8.672
8.780
8.607
8.756
189,681
+0.07(+0.83%)
Sep 02, 2016
8.630
8.684
8.684
8.684
221,872
+0.05(+0.62%)
Sep 01, 2016
8.654
8.672
8.559
8.630
137,828
-0.04(-0.41%)
Aug 31, 2016
8.636
8.702
8.571
8.666
284,455
+0.03(+0.35%)
Aug 30, 2016
8.762
8.762
8.493
8.636
407,525
-0.06(-0.65%)
Aug 29, 2016
8.640
8.781
8.634
8.693
284,621
+0.05(+0.62%)
Aug 26, 2016
8.818
8.872
8.610
8.640
213,294
-0.17(-1.89%)
Aug 25, 2016
8.806
8.889
8.794
8.806
144,412
-0.01(-0.07%)
Aug 24, 2016
8.931
8.940
8.735
8.812
283,380
-0.10(-1.07%)
Aug 23, 2016
8.765
8.931
8.747
8.907
401,329
+0.22(+2.53%)
Aug 22, 2016
8.598
8.693
8.598
8.687
291,115
+0.02(+0.27%)
Aug 19, 2016
8.883
8.884
8.551
8.664
1,039,396
-0.35(-3.89%)
Aug 18, 2016
8.949
9.115
8.943
9.014
471,027
+0.10(+1.13%)
Aug 17, 2016
8.895
8.937
8.788
8.913
292,803
+0.05(+0.54%)
Aug 16, 2016
8.961
8.978
8.806
8.866
344,315
-0.11(-1.19%)
Aug 15, 2016
8.967
9.074
8.961
8.973
308,796
+0.01(+0.13%)
Aug 12, 2016
9.056
9.109
8.937
8.961
174,385
-0.05(-0.53%)
Aug 11, 2016
9.097
9.139
8.973
9.008
191,997
-0.10(-1.04%)
Aug 10, 2016
9.169
9.175
9.068
9.103
216,375
+0.01(+0.07%)
Aug 09, 2016
9.085
9.109
8.984
9.097
373,787
+0.04(+0.46%)
Aug 08, 2016
9.097
9.145
9.026
9.056
165,544
-0.03(-0.33%)
Aug 05, 2016
9.056
9.175
9.002
9.085
332,481
+0.05(+0.59%)
Aug 04, 2016
9.068
9.079
8.978
9.032
202,834
+0.01(+0.07%)
Aug 03, 2016
9.192
9.216
8.973
9.026
328,343
-0.16(-1.75%)
Aug 02, 2016
9.383
9.388
9.151
9.186
411,959
-0.20(-2.09%)
Aug 01, 2016
9.531
9.571
9.323
9.383
436,825
-0.23(-2.35%)
Jul 29, 2016
9.270
9.686
9.270
9.608
564,703
+0.34(+3.65%)
Jul 28, 2016
9.418
9.567
9.192
9.270
347,353
-0.07(-0.79%)
Jul 27, 2016
9.373
9.385
9.255
9.344
275,560
+0.01(+0.06%)
Jul 26, 2016
9.385
9.409
9.279
9.338
172,633
-0.02(-0.25%)
Jul 25, 2016
9.362
9.391
9.303
9.362
164,510
-0.02(-0.25%)
Jul 22, 2016
9.415
9.468
9.379
9.385
222,570
+0.02(+0.25%)
Jul 21, 2016
9.350
9.432
9.306
9.362
218,014
+0.01(+0.06%)
Jul 20, 2016
9.303
9.432
9.232
9.356
347,750
+0.08(+0.83%)
Jul 19, 2016
9.267
9.288
9.195
9.279
222,289
+0.02(+0.26%)
Jul 18, 2016
9.143
9.258
9.088
9.255
271,148
+0.14(+1.56%)
Jul 15, 2016
9.119
9.137
9.037
9.114
409,529
-0.01(-0.06%)
Jul 14, 2016
9.409
9.421
9.096
9.119
781,155
-0.35(-3.74%)
Jul 13, 2016
9.368
9.503
9.356
9.474
495,041
+0.11(+1.13%)
Jul 12, 2016
9.403
9.403
9.320
9.368
472,776
-0.01(-0.06%)
Jul 11, 2016
9.273
9.403
9.184
9.373
401,881
+0.12(+1.28%)
Jul 08, 2016
9.096
9.279
9.049
9.255
476,746
+0.21(+2.28%)
Jul 07, 2016
9.114
9.114
9.007
9.049
219,619
-0.07(-0.78%)
Jul 06, 2016
9.125
9.161
9.049
9.119
225,701
-0.01(-0.06%)
Jul 05, 2016
8.995
9.131
8.995
9.125
319,051
+0.15(+1.71%)
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
.