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, 2020
5.041
5.192
4.982
5.041
333,524
+0.00(+0.00%)
Sep 29, 2020
5.175
5.190
4.940
5.041
304,917
-0.16(-3.07%)
Sep 28, 2020
5.015
5.259
4.982
5.200
417,191
+0.25(+5.09%)
Sep 25, 2020
4.814
4.972
4.810
4.948
311,156
+0.11(+2.26%)
Sep 24, 2020
4.856
4.957
4.721
4.839
379,825
+0.09(+1.95%)
Sep 23, 2020
4.889
4.982
4.721
4.747
477,485
-0.11(-2.25%)
Sep 22, 2020
5.007
5.108
4.839
4.856
400,528
-0.16(-3.18%)
Sep 21, 2020
5.066
5.099
4.894
5.015
603,137
-0.17(-3.24%)
Sep 18, 2020
5.276
5.276
5.066
5.183
1,357,351
-0.08(-1.44%)
Sep 17, 2020
5.217
5.309
5.141
5.259
453,924
-0.06(-1.11%)
Sep 16, 2020
5.267
5.402
5.225
5.318
358,142
+0.08(+1.61%)
Sep 15, 2020
5.200
5.351
5.141
5.234
350,109
+0.08(+1.63%)
Sep 14, 2020
4.973
5.192
4.957
5.150
442,093
+0.19(+3.90%)
Sep 11, 2020
5.183
5.183
4.881
4.957
516,729
-0.18(-3.44%)
Sep 10, 2020
5.192
5.234
5.133
5.133
348,436
-0.05(-0.97%)
Sep 09, 2020
5.276
5.318
5.175
5.183
348,552
-0.05(-0.96%)
Sep 08, 2020
5.477
5.477
5.158
5.234
855,712
-0.32(-5.75%)
Sep 04, 2020
5.553
5.629
5.427
5.553
328,297
+0.05(+0.92%)
Sep 03, 2020
5.519
5.679
5.469
5.503
303,944
-0.03(-0.46%)
Sep 02, 2020
5.360
5.536
5.318
5.528
346,828
+0.13(+2.49%)
Sep 01, 2020
5.368
5.402
5.309
5.393
237,224
-0.01(-0.16%)
Aug 31, 2020
5.570
5.570
5.343
5.402
343,056
-0.13(-2.35%)
Aug 28, 2020
5.515
5.557
5.390
5.532
251,301
+0.08(+1.53%)
Aug 27, 2020
5.440
5.586
5.415
5.448
283,497
+0.05(+0.93%)
Aug 26, 2020
5.515
5.524
5.348
5.398
278,373
-0.13(-2.42%)
Aug 25, 2020
5.641
5.682
5.457
5.532
178,471
-0.11(-1.93%)
Aug 24, 2020
5.348
5.641
5.240
5.641
380,006
+0.32(+5.97%)
Aug 21, 2020
5.440
5.448
5.231
5.323
340,453
-0.12(-2.15%)
Aug 20, 2020
5.357
5.582
5.357
5.440
159,924
+0.05(+0.93%)
Aug 19, 2020
5.565
5.641
5.352
5.390
309,555
-0.14(-2.57%)
Aug 18, 2020
5.741
5.741
5.490
5.532
230,737
-0.21(-3.64%)
Aug 17, 2020
5.724
5.774
5.649
5.741
207,398
+0.02(+0.29%)
Aug 14, 2020
5.666
5.799
5.607
5.724
263,985
+0.03(+0.44%)
Aug 13, 2020
5.850
5.941
5.674
5.699
209,154
-0.22(-3.67%)
Aug 12, 2020
6.058
6.075
5.791
5.916
240,624
-0.04(-0.70%)
Aug 11, 2020
6.100
6.184
5.925
5.958
376,895
+0.00(+0.00%)
Aug 10, 2020
5.724
6.000
5.716
5.958
389,277
+0.31(+5.47%)
Aug 07, 2020
5.323
5.712
5.306
5.649
400,047
+0.29(+5.46%)
Aug 06, 2020
5.465
5.574
5.323
5.357
422,712
-0.28(-5.04%)
Aug 05, 2020
5.599
5.657
5.474
5.641
260,662
+0.03(+0.60%)
Aug 04, 2020
5.281
5.616
5.281
5.607
377,000
+0.22(+4.03%)
Aug 03, 2020
5.515
5.515
5.210
5.390
468,729
-0.10(-1.75%)
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%)
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
.