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 (%)
Feb 28, 2023
9.058
9.123
8.916
8.916
819,277
-0.04(-0.42%)
Feb 27, 2023
9.001
9.124
8.916
8.954
1,084,307
+0.01(+0.11%)
Feb 24, 2023
9.199
9.207
8.727
8.944
1,975,843
-0.35(-3.76%)
Feb 23, 2023
9.284
9.360
9.171
9.293
140,668
+0.05(+0.51%)
Feb 22, 2023
9.265
9.388
9.204
9.246
344,702
+0.01(+0.10%)
Feb 21, 2023
9.529
9.554
9.223
9.237
211,742
-0.33(-3.45%)
Feb 17, 2023
9.652
9.652
9.506
9.567
186,055
-0.04(-0.39%)
Feb 16, 2023
9.520
9.666
9.473
9.605
172,215
-0.02(-0.20%)
Feb 15, 2023
9.529
9.647
9.492
9.624
173,547
+0.07(+0.69%)
Feb 14, 2023
9.661
9.709
9.558
9.558
140,175
-0.13(-1.36%)
Feb 13, 2023
9.680
9.746
9.652
9.690
132,250
+0.02(+0.20%)
Feb 10, 2023
9.567
9.713
9.567
9.671
164,930
+0.10(+1.08%)
Feb 09, 2023
9.784
9.803
9.567
9.567
174,696
-0.15(-1.55%)
Feb 08, 2023
9.614
9.737
9.595
9.718
206,866
+0.05(+0.49%)
Feb 07, 2023
9.624
9.794
9.577
9.671
205,595
-0.01(-0.10%)
Feb 06, 2023
9.727
9.756
9.573
9.680
117,354
-0.08(-0.87%)
Feb 03, 2023
9.841
9.841
9.718
9.765
185,394
-0.14(-1.43%)
Feb 02, 2023
9.850
10.02
9.784
9.907
179,188
+0.09(+0.96%)
Feb 01, 2023
9.784
9.926
9.680
9.812
231,637
+0.03(+0.29%)
Jan 31, 2023
9.559
9.817
9.549
9.784
287,467
+0.26(+2.76%)
Jan 30, 2023
9.652
9.699
9.493
9.521
194,220
-0.13(-1.36%)
Jan 27, 2023
9.624
9.690
9.568
9.652
169,781
+0.06(+0.59%)
Jan 26, 2023
9.549
9.620
9.530
9.596
109,119
+0.07(+0.69%)
Jan 25, 2023
9.502
9.530
9.408
9.530
173,171
+0.02(+0.20%)
Jan 24, 2023
9.568
9.596
9.493
9.512
130,487
-0.08(-0.78%)
Jan 23, 2023
9.465
9.615
9.389
9.587
218,465
+0.14(+1.49%)
Jan 20, 2023
9.455
9.474
9.314
9.446
216,911
+0.04(+0.40%)
Jan 19, 2023
9.436
9.483
9.371
9.408
165,713
-0.05(-0.50%)
Jan 18, 2023
9.718
9.718
9.413
9.455
211,522
-0.15(-1.57%)
Jan 17, 2023
9.681
9.793
9.605
9.605
223,095
-0.08(-0.87%)
Jan 13, 2023
9.671
9.709
9.624
9.690
183,567
-0.01(-0.10%)
Jan 12, 2023
9.521
9.730
9.483
9.699
221,973
+0.25(+2.69%)
Jan 11, 2023
9.286
9.450
9.248
9.446
220,340
+0.23(+2.55%)
Jan 10, 2023
9.277
9.305
9.197
9.211
214,088
-0.08(-0.81%)
Jan 09, 2023
9.314
9.389
9.258
9.286
229,914
-0.04(-0.40%)
Jan 06, 2023
9.267
9.361
9.267
9.324
169,638
+0.17(+1.85%)
Jan 05, 2023
9.239
9.239
9.079
9.154
178,634
-0.09(-1.02%)
Jan 04, 2023
9.183
9.375
9.140
9.248
232,126
+0.17(+1.86%)
Jan 03, 2023
9.136
9.225
8.976
9.079
230,784
+0.06(+0.62%)
Dec 30, 2022
8.929
9.079
8.901
9.023
263,337
+0.07(+0.84%)
Dec 29, 2022
8.901
9.004
8.861
8.948
158,077
+0.16(+1.81%)
Dec 28, 2022
9.004
9.068
8.728
8.789
228,307
-0.19(-2.09%)
Dec 27, 2022
8.995
9.009
8.929
8.976
89,841
-0.02(-0.21%)
Dec 23, 2022
8.798
9.032
8.798
8.995
134,581
+0.12(+1.37%)
Dec 22, 2022
8.873
8.882
8.695
8.873
196,406
-0.05(-0.52%)
Dec 21, 2022
8.798
9.079
8.798
8.920
187,466
+0.16(+1.82%)
Dec 20, 2022
8.892
8.929
8.728
8.761
283,206
-0.20(-2.19%)
Dec 19, 2022
8.948
9.041
8.892
8.957
254,677
+0.05(+0.53%)
Dec 16, 2022
8.892
9.070
8.854
8.910
1,259,555
-0.05(-0.52%)
Dec 15, 2022
9.070
9.088
8.920
8.957
227,809
-0.16(-1.75%)
Dec 14, 2022
9.182
9.294
9.051
9.116
247,996
-0.12(-1.32%)
Dec 13, 2022
9.229
9.407
9.051
9.238
430,808
+0.26(+2.92%)
Dec 12, 2022
9.098
9.113
8.882
8.976
407,525
-0.10(-1.13%)
Dec 09, 2022
9.023
9.191
9.023
9.079
138,931
+0.06(+0.62%)
Dec 08, 2022
9.116
9.238
8.999
9.023
178,174
-0.02(-0.21%)
Dec 07, 2022
9.051
9.229
8.976
9.041
284,494
-0.07(-0.82%)
Dec 06, 2022
9.023
9.116
8.985
9.116
316,191
+0.17(+1.88%)
Dec 05, 2022
9.079
9.088
8.887
8.948
255,098
-0.23(-2.55%)
Dec 02, 2022
8.957
9.290
8.957
9.182
224,039
+0.07(+0.82%)
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
.