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 (%)
Nov 30, 2021
8.417
8.417
8.283
8.292
626,316
-0.19(-2.22%)
Nov 29, 2021
8.605
8.677
8.327
8.480
522,485
+0.01(+0.11%)
Nov 26, 2021
8.551
8.587
8.283
8.471
515,383
-0.25(-2.87%)
Nov 24, 2021
8.668
8.820
8.614
8.721
213,139
+0.04(+0.41%)
Nov 23, 2021
8.802
8.874
8.686
8.686
391,441
-0.05(-0.61%)
Nov 22, 2021
8.641
8.869
8.578
8.739
540,017
+0.19(+2.20%)
Nov 19, 2021
8.641
8.686
8.511
8.551
287,867
-0.17(-1.95%)
Nov 18, 2021
8.757
8.721
8.659
8.721
332,889
-0.04(-0.51%)
Nov 17, 2021
8.811
8.811
8.574
8.766
327,107
-0.04(-0.51%)
Nov 16, 2021
8.981
8.981
8.757
8.811
304,871
-0.17(-1.89%)
Nov 15, 2021
8.829
8.990
8.829
8.981
369,972
+0.15(+1.72%)
Nov 12, 2021
8.874
8.936
8.802
8.829
319,399
-0.02(-0.20%)
Nov 11, 2021
8.739
8.874
8.677
8.847
314,608
+0.13(+1.44%)
Nov 10, 2021
8.695
8.721
350,488
+0.04(+0.41%)
Nov 09, 2021
8.560
8.726
8.560
8.686
431,797
+0.07(+0.83%)
Nov 08, 2021
8.712
8.735
8.542
8.614
571,565
-0.07(-0.82%)
Nov 05, 2021
8.506
8.757
8.506
8.686
469,475
+0.25(+2.97%)
Nov 04, 2021
8.417
8.498
8.278
8.435
485,098
+0.03(+0.32%)
Nov 03, 2021
8.256
8.480
8.256
8.408
376,483
+0.13(+1.51%)
Nov 02, 2021
8.408
8.435
8.251
8.283
411,565
-0.11(-1.28%)
Nov 01, 2021
8.211
8.421
8.229
8.390
488,234
+0.20(+2.47%)
Oct 29, 2021
8.375
8.420
8.166
8.188
716,858
-0.22(-2.65%)
Oct 28, 2021
8.438
8.482
8.304
8.411
637,643
-0.03(-0.32%)
Oct 27, 2021
8.884
8.812
8.366
8.438
786,005
-0.28(-3.17%)
Oct 26, 2021
8.866
8.714
8.714
552,127
-0.12(-1.41%)
Oct 25, 2021
8.785
8.866
8.696
8.839
342,714
+0.05(+0.61%)
Oct 22, 2021
8.848
8.888
8.785
8.785
304,184
-0.08(-0.91%)
Oct 21, 2021
8.928
8.973
8.785
8.866
358,173
-0.06(-0.70%)
Oct 20, 2021
8.821
9.062
8.802
8.928
397,491
+0.10(+1.11%)
Oct 19, 2021
9.053
9.089
8.812
8.830
469,620
-0.21(-2.37%)
Oct 18, 2021
9.035
9.098
8.964
9.044
381,755
-0.05(-0.59%)
Oct 15, 2021
9.187
9.254
9.098
9.098
494,527
+0.01(+0.10%)
Oct 14, 2021
9.169
9.200
9.026
9.089
345,275
+0.01(+0.10%)
Oct 13, 2021
9.044
9.098
8.919
9.080
316,109
+0.04(+0.39%)
Oct 12, 2021
8.937
9.102
8.892
9.044
321,977
+0.12(+1.30%)
Oct 11, 2021
8.821
8.942
8.763
8.928
263,687
+0.15(+1.73%)
Oct 08, 2021
8.866
8.991
8.741
8.777
538,190
-0.09(-1.01%)
Oct 07, 2021
8.937
8.968
8.826
8.866
450,079
+0.04(+0.51%)
Oct 06, 2021
8.884
8.910
8.634
8.821
574,619
-0.14(-1.59%)
Oct 05, 2021
8.937
8.982
8.750
8.964
511,331
+0.04(+0.40%)
Oct 04, 2021
8.910
8.982
8.839
8.928
427,635
+0.01(+0.10%)
Oct 01, 2021
8.723
9.004
8.712
8.919
576,851
+0.23(+2.63%)
Sep 30, 2021
8.833
8.878
8.593
8.691
620,163
-0.11(-1.21%)
Sep 29, 2021
8.807
8.860
8.682
8.798
387,855
+0.04(+0.51%)
Sep 28, 2021
8.878
8.949
8.744
8.753
471,106
-0.14(-1.60%)
Sep 27, 2021
8.887
9.078
8.869
8.895
438,957
+0.04(+0.50%)
Sep 24, 2021
9.038
9.109
8.851
8.851
355,805
-0.24(-2.64%)
Sep 23, 2021
8.984
9.113
8.958
9.091
595,038
+0.12(+1.39%)
Sep 22, 2021
8.895
9.051
8.895
8.967
686,362
+0.11(+1.20%)
Sep 21, 2021
8.887
8.975
8.824
8.860
625,816
+0.04(+0.40%)
Sep 20, 2021
8.664
8.878
8.602
8.824
944,430
+0.06(+0.71%)
Sep 17, 2021
8.887
8.998
8.762
8.762
2,408,755
-0.05(-0.60%)
Sep 16, 2021
8.815
8.847
8.673
8.815
693,745
+0.04(+0.51%)
Sep 15, 2021
8.700
8.824
8.673
8.771
945,297
+0.08(+0.92%)
Sep 14, 2021
8.762
8.798
8.598
8.691
660,126
+0.01(+0.10%)
Sep 13, 2021
8.611
8.833
8.398
8.682
1,045,800
+0.09(+1.03%)
Sep 10, 2021
8.762
8.798
8.567
8.593
896,745
-0.12(-1.33%)
Sep 09, 2021
8.753
8.807
8.682
8.709
624,274
-0.08(-0.91%)
Sep 08, 2021
8.629
8.789
8.602
8.789
526,976
+0.12(+1.33%)
Sep 07, 2021
8.709
8.820
8.602
8.673
503,444
-0.05(-0.61%)
Sep 03, 2021
8.735
8.735
8.567
8.727
540,480
-0.04(-0.41%)
Sep 02, 2021
8.753
8.815
8.673
8.762
618,316
-0.03(-0.30%)
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
.