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 (%)
Apr 30, 2021
8.526
8.587
8.491
8.509
198,878
-0.09(-1.01%)
Apr 29, 2021
8.517
8.683
8.517
8.596
144,248
+0.08(+0.92%)
Apr 28, 2021
8.526
8.613
8.491
8.517
142,055
-0.01(-0.10%)
Apr 27, 2021
8.535
8.613
8.482
8.526
110,979
-0.01(-0.10%)
Apr 26, 2021
8.526
8.622
8.491
8.535
184,133
+0.03(+0.41%)
Apr 23, 2021
8.439
8.577
8.404
8.500
118,959
+0.05(+0.62%)
Apr 22, 2021
8.456
8.578
8.361
8.448
180,556
-0.05(-0.61%)
Apr 21, 2021
8.326
8.509
8.317
8.500
182,795
+0.14(+1.67%)
Apr 20, 2021
8.430
8.491
8.291
8.361
164,580
-0.08(-0.93%)
Apr 19, 2021
8.500
8.526
8.308
8.439
315,302
-0.05(-0.62%)
Apr 16, 2021
8.578
8.613
8.474
8.491
324,612
-0.03(-0.31%)
Apr 15, 2021
8.413
8.517
8.369
8.517
125,375
+0.17(+1.98%)
Apr 14, 2021
8.430
8.532
8.317
8.352
155,375
-0.03(-0.31%)
Apr 13, 2021
8.361
8.465
8.282
8.378
194,128
-0.04(-0.52%)
Apr 12, 2021
8.326
8.448
8.282
8.421
172,498
+0.12(+1.47%)
Apr 09, 2021
8.395
8.395
8.282
8.300
160,526
-0.09(-1.04%)
Apr 08, 2021
8.378
8.421
8.273
8.387
242,341
+0.01(+0.10%)
Apr 07, 2021
8.369
8.448
8.308
8.378
209,433
+0.01(+0.10%)
Apr 06, 2021
8.378
8.474
8.326
8.369
355,147
-0.04(-0.52%)
Apr 05, 2021
8.482
8.503
8.247
8.413
300,344
-0.03(-0.41%)
Apr 01, 2021
8.430
8.448
8.234
8.448
236,311
+0.03(+0.37%)
Mar 31, 2021
8.382
8.521
8.208
8.416
541,683
+0.06(+0.73%)
Mar 30, 2021
8.139
8.434
8.113
8.356
219,225
+0.24(+2.99%)
Mar 29, 2021
8.252
8.338
8.095
8.113
248,410
-0.15(-1.79%)
Mar 26, 2021
8.252
8.321
8.165
8.260
180,483
+0.10(+1.17%)
Mar 25, 2021
7.922
8.199
7.644
8.165
408,900
+0.20(+2.51%)
Mar 24, 2021
8.052
8.364
7.957
7.965
272,419
-0.10(-1.18%)
Mar 23, 2021
8.226
8.334
8.026
8.061
369,179
-0.18(-2.21%)
Mar 22, 2021
8.434
8.581
8.191
8.243
284,233
-0.23(-2.76%)
Mar 19, 2021
8.737
8.737
8.460
8.477
596,887
-0.20(-2.30%)
Mar 18, 2021
8.746
8.850
8.607
8.677
247,422
-0.03(-0.30%)
Mar 17, 2021
8.685
8.789
8.573
8.703
207,979
-0.01(-0.10%)
Mar 16, 2021
8.928
8.928
8.685
8.711
182,907
-0.26(-2.90%)
Mar 15, 2021
8.954
9.050
8.850
8.972
355,186
-0.03(-0.29%)
Mar 12, 2021
8.859
9.015
8.798
8.998
185,324
+0.15(+1.67%)
Mar 11, 2021
8.781
8.894
8.685
8.850
258,860
+0.09(+0.99%)
Mar 10, 2021
8.486
8.816
8.468
8.763
245,191
+0.26(+3.06%)
Mar 09, 2021
8.755
8.800
8.477
8.503
317,723
-0.23(-2.68%)
Mar 08, 2021
8.356
8.755
8.286
8.737
460,608
+0.37(+4.46%)
Mar 05, 2021
8.399
8.399
8.104
8.364
272,569
+0.10(+1.15%)
Mar 04, 2021
8.451
8.564
8.087
8.269
336,787
-0.12(-1.45%)
Mar 03, 2021
8.069
8.416
8.069
8.390
224,804
+0.37(+4.65%)
Mar 02, 2021
8.130
8.130
7.965
8.017
185,160
-0.16(-2.01%)
Mar 01, 2021
8.226
8.338
8.139
8.182
219,011
+0.10(+1.23%)
Feb 26, 2021
8.151
8.337
8.074
8.082
296,962
-0.07(-0.85%)
Feb 25, 2021
8.558
8.566
8.074
8.151
307,245
-0.40(-4.65%)
Feb 24, 2021
8.290
8.644
8.290
8.549
371,248
+0.26(+3.13%)
Feb 23, 2021
8.005
8.368
8.005
8.290
374,839
+0.29(+3.56%)
Feb 22, 2021
7.711
8.039
7.711
8.005
282,338
+0.29(+3.81%)
Feb 19, 2021
7.633
7.788
7.629
7.711
170,634
+0.08(+1.02%)
Feb 18, 2021
7.641
7.711
7.564
7.633
215,539
-0.01(-0.11%)
Feb 17, 2021
7.693
7.771
7.598
7.641
208,813
-0.10(-1.34%)
Feb 16, 2021
7.693
7.797
7.538
7.745
285,792
+0.10(+1.24%)
Feb 12, 2021
7.719
7.832
7.590
7.650
249,415
-0.08(-1.01%)
Feb 11, 2021
7.590
7.858
7.551
7.728
442,966
+0.15(+1.94%)
Feb 10, 2021
7.408
7.637
7.408
7.581
362,106
+0.20(+2.69%)
Feb 09, 2021
7.304
7.425
7.252
7.382
197,090
+0.10(+1.43%)
Feb 08, 2021
7.157
7.296
7.097
7.278
280,213
+0.13(+1.81%)
Feb 05, 2021
7.218
7.252
7.019
7.149
219,222
-0.03(-0.48%)
Feb 04, 2021
6.993
7.209
6.993
7.183
220,142
+0.15(+2.09%)
Feb 03, 2021
6.976
7.045
6.889
7.036
146,950
+0.01(+0.12%)
Feb 02, 2021
6.950
7.088
6.812
7.028
207,149
+0.13(+1.88%)
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
.