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 (%)
Nov 30, 2016
8.281
8.396
8.177
8.189
266,693
-0.11(-1.32%)
Nov 29, 2016
8.458
8.549
8.275
8.299
253,794
-0.14(-1.63%)
Nov 28, 2016
8.394
8.497
8.394
8.436
242,149
+0.03(+0.36%)
Nov 25, 2016
8.309
8.406
8.309
8.406
116,571
+0.11(+1.32%)
Nov 23, 2016
8.297
8.297
8.297
0
-0.01(-0.07%)
Nov 22, 2016
8.212
8.303
8.188
8.303
211,584
+0.13(+1.63%)
Nov 21, 2016
8.139
8.188
8.073
8.170
177,432
+0.08(+0.97%)
Nov 18, 2016
8.006
8.091
8.006
8.091
141,770
+0.07(+0.91%)
Nov 17, 2016
8.121
8.273
8.006
8.018
194,522
-0.14(-1.71%)
Nov 16, 2016
8.157
8.236
8.097
8.157
187,699
-0.04(-0.52%)
Nov 15, 2016
8.182
8.248
8.048
8.200
329,053
+0.03(+0.37%)
Nov 14, 2016
8.030
8.273
7.972
8.170
400,996
+0.10(+1.20%)
Nov 11, 2016
7.824
8.127
7.824
8.073
309,926
+0.28(+3.58%)
Nov 10, 2016
7.866
7.891
7.569
7.794
260,723
-0.07(-0.85%)
Nov 09, 2016
7.581
7.872
7.538
7.860
239,069
+0.08(+1.01%)
Nov 08, 2016
7.794
7.818
7.757
7.781
126,332
-0.01(-0.16%)
Nov 07, 2016
7.606
7.800
7.587
7.794
210,885
+0.22(+2.88%)
Nov 04, 2016
7.460
7.606
7.424
7.575
236,009
+0.12(+1.54%)
Nov 03, 2016
7.454
7.551
7.357
7.460
158,070
+0.00(+0.00%)
Nov 02, 2016
7.684
7.703
7.454
7.460
290,881
-0.16(-2.07%)
Nov 01, 2016
8.060
8.060
7.581
7.618
375,297
-0.45(-5.56%)
Oct 31, 2016
7.891
8.085
7.866
8.066
290,171
+0.18(+2.31%)
Oct 28, 2016
7.897
7.975
7.872
7.885
228,072
+0.00(+0.04%)
Oct 27, 2016
8.134
8.152
7.869
7.881
240,735
-0.24(-2.97%)
Oct 26, 2016
8.189
8.189
8.092
8.122
193,776
-0.11(-1.32%)
Oct 25, 2016
8.279
8.279
8.195
8.231
91,174
-0.06(-0.73%)
Oct 24, 2016
8.231
8.369
8.201
8.291
158,364
+0.07(+0.88%)
Oct 21, 2016
8.183
8.279
8.146
8.219
142,014
-0.04(-0.44%)
Oct 20, 2016
8.237
8.261
8.068
8.255
217,050
+0.04(+0.44%)
Oct 19, 2016
8.158
8.219
8.116
8.219
144,183
+0.08(+1.04%)
Oct 18, 2016
8.062
8.158
8.020
8.134
204,776
+0.11(+1.43%)
Oct 17, 2016
7.990
8.050
7.948
8.020
137,025
+0.07(+0.91%)
Oct 14, 2016
7.936
8.008
7.869
7.948
178,246
+0.02(+0.23%)
Oct 13, 2016
7.755
7.960
7.737
7.930
234,001
+0.17(+2.25%)
Oct 12, 2016
7.677
7.833
7.657
7.755
249,910
+0.13(+1.74%)
Oct 11, 2016
7.881
7.881
7.574
7.623
361,606
-0.26(-3.36%)
Oct 10, 2016
7.809
7.947
7.809
7.888
128,809
+0.08(+1.08%)
Oct 07, 2016
7.779
7.924
7.761
7.803
201,529
+0.02(+0.23%)
Oct 06, 2016
7.797
7.906
7.773
7.785
205,911
-0.04(-0.54%)
Oct 05, 2016
8.026
8.050
7.809
7.827
435,555
-0.15(-1.89%)
Oct 04, 2016
8.255
8.261
7.924
7.978
514,483
-0.28(-3.43%)
Oct 03, 2016
8.351
8.381
8.170
8.261
302,083
-0.10(-1.15%)
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%)
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
.