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 (%)
Jun 30, 2021
7.286
7.339
7.243
7.243
367,890
-0.04(-0.60%)
Jun 29, 2021
7.330
7.409
7.278
7.286
352,144
-0.03(-0.36%)
Jun 28, 2021
7.374
7.418
7.128
7.313
903,179
-0.02(-0.24%)
Jun 25, 2021
7.243
7.445
7.207
7.330
1,076,925
+0.07(+0.97%)
Jun 24, 2021
7.234
7.273
7.120
7.260
469,149
+0.05(+0.73%)
Jun 23, 2021
7.260
7.392
7.207
7.207
471,555
-0.04(-0.48%)
Jun 22, 2021
7.304
7.330
7.207
7.243
357,462
-0.07(-0.96%)
Jun 21, 2021
7.155
7.436
7.128
7.313
1,072,086
+0.22(+3.09%)
Jun 18, 2021
7.348
7.365
7.085
7.093
1,171,765
-0.34(-4.60%)
Jun 17, 2021
7.576
7.576
7.260
7.436
631,520
-0.14(-1.85%)
Jun 16, 2021
7.594
7.695
7.532
7.576
453,209
-0.04(-0.46%)
Jun 15, 2021
7.594
7.682
7.550
7.611
479,574
+0.00(+0.00%)
Jun 14, 2021
7.594
7.664
7.427
7.611
692,809
+0.00(+0.00%)
Jun 11, 2021
7.603
7.638
7.550
7.611
511,286
+0.07(+0.93%)
Jun 10, 2021
7.717
7.755
7.427
7.541
725,190
-0.14(-1.83%)
Jun 09, 2021
7.638
7.826
7.638
7.682
711,111
+0.11(+1.39%)
Jun 08, 2021
7.418
7.655
7.322
7.576
1,006,647
+0.21(+2.86%)
Jun 07, 2021
7.304
7.506
7.304
7.365
605,204
+0.08(+1.08%)
Jun 04, 2021
7.348
7.383
7.251
7.286
500,115
-0.08(-1.07%)
Jun 03, 2021
7.278
7.446
7.278
7.365
734,092
+0.07(+0.96%)
Jun 02, 2021
7.383
7.457
7.286
7.295
597,060
+0.01(+0.12%)
Jun 01, 2021
7.286
7.384
7.260
7.286
821,868
+0.05(+0.68%)
May 28, 2021
7.299
7.338
7.229
7.237
512,123
+0.00(+0.00%)
May 27, 2021
7.395
7.421
7.229
7.237
3,055,529
-0.08(-1.08%)
May 26, 2021
7.290
7.342
7.211
7.316
394,241
+0.07(+0.96%)
May 25, 2021
7.386
7.465
7.237
7.246
447,752
-0.11(-1.54%)
May 24, 2021
7.430
7.465
7.307
7.360
493,459
-0.06(-0.82%)
May 21, 2021
7.500
7.561
7.351
7.421
416,851
-0.01(-0.12%)
May 20, 2021
7.386
7.452
7.220
7.430
579,619
+0.01(+0.12%)
May 19, 2021
7.473
7.517
7.246
7.421
529,940
-0.15(-1.96%)
May 18, 2021
7.753
7.753
7.561
7.570
563,627
-0.13(-1.70%)
May 17, 2021
7.779
7.814
7.631
7.701
284,512
-0.10(-1.23%)
May 14, 2021
7.753
7.832
7.744
7.797
298,267
+0.04(+0.56%)
May 13, 2021
7.631
7.823
7.543
7.753
353,609
+0.08(+1.03%)
May 12, 2021
7.919
7.928
7.613
7.675
411,890
-0.17(-2.23%)
May 11, 2021
7.954
7.980
7.788
7.849
270,968
-0.17(-2.18%)
May 10, 2021
8.321
8.348
7.998
8.024
331,893
-0.23(-2.75%)
May 07, 2021
8.155
8.330
8.112
8.251
265,140
+0.03(+0.43%)
May 06, 2021
8.269
8.269
8.007
8.216
314,806
+0.02(+0.21%)
May 05, 2021
8.269
8.566
8.094
8.199
497,457
-0.47(-5.44%)
May 04, 2021
8.688
8.776
8.627
8.671
147,304
-0.03(-0.40%)
May 03, 2021
8.540
8.776
8.522
8.706
367,197
+0.20(+2.32%)
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%)
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
.