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
)
11.22
+0.28 (+2.56%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 19, 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
8.416
8.416
8.282
8.291
626,390
-0.19(-2.22%)
Nov 29, 2021
8.604
8.676
8.326
8.479
522,547
+0.01(+0.11%)
Nov 26, 2021
8.550
8.586
8.282
8.470
515,444
-0.25(-2.87%)
Nov 24, 2021
8.667
8.819
8.613
8.720
213,164
+0.04(+0.41%)
Nov 23, 2021
8.801
8.873
8.685
8.685
391,487
-0.05(-0.61%)
Nov 22, 2021
8.640
8.868
8.577
8.738
540,080
+0.19(+2.20%)
Nov 19, 2021
8.640
8.685
8.510
8.550
287,901
-0.17(-1.95%)
Nov 18, 2021
8.756
8.720
8.658
8.720
332,928
-0.04(-0.51%)
Nov 17, 2021
8.810
8.810
8.573
8.765
327,146
-0.04(-0.51%)
Nov 16, 2021
8.980
8.980
8.756
8.810
304,906
-0.17(-1.89%)
Nov 15, 2021
8.828
8.989
8.828
8.980
370,016
+0.15(+1.72%)
Nov 12, 2021
8.873
8.935
8.801
8.828
319,437
-0.02(-0.20%)
Nov 11, 2021
8.738
8.873
8.676
8.846
314,645
+0.13(+1.44%)
Nov 10, 2021
8.693
8.720
350,530
+0.04(+0.41%)
Nov 09, 2021
8.559
8.725
8.559
8.685
431,848
+0.07(+0.83%)
Nov 08, 2021
8.711
8.734
8.541
8.613
571,632
-0.07(-0.82%)
Nov 05, 2021
8.505
8.756
8.505
8.685
469,530
+0.25(+2.97%)
Nov 04, 2021
8.416
8.497
8.277
8.434
485,155
+0.03(+0.32%)
Nov 03, 2021
8.255
8.479
8.255
8.407
376,527
+0.13(+1.51%)
Nov 02, 2021
8.407
8.434
8.250
8.282
411,613
-0.11(-1.28%)
Nov 01, 2021
8.210
8.420
8.228
8.389
488,292
+0.20(+2.47%)
Oct 29, 2021
8.374
8.419
8.165
8.187
716,942
-0.22(-2.65%)
Oct 28, 2021
8.437
8.481
8.303
8.410
637,718
-0.03(-0.32%)
Oct 27, 2021
8.883
8.811
8.365
8.437
786,097
-0.28(-3.17%)
Oct 26, 2021
8.865
8.713
8.713
552,192
-0.12(-1.41%)
Oct 25, 2021
8.784
8.865
8.695
8.838
342,755
+0.05(+0.61%)
Oct 22, 2021
8.847
8.887
8.784
8.784
304,220
-0.08(-0.91%)
Oct 21, 2021
8.927
8.972
8.784
8.865
358,215
-0.06(-0.70%)
Oct 20, 2021
8.820
9.061
8.801
8.927
397,538
+0.10(+1.11%)
Oct 19, 2021
9.052
9.088
8.811
8.829
469,675
-0.21(-2.37%)
Oct 18, 2021
9.034
9.097
8.963
9.043
381,799
-0.05(-0.59%)
Oct 15, 2021
9.186
9.253
9.097
9.097
494,585
+0.01(+0.10%)
Oct 14, 2021
9.168
9.199
9.025
9.088
345,316
+0.01(+0.10%)
Oct 13, 2021
9.043
9.097
8.918
9.079
316,146
+0.04(+0.39%)
Oct 12, 2021
8.936
9.101
8.891
9.043
322,015
+0.12(+1.30%)
Oct 11, 2021
8.820
8.940
8.762
8.927
263,718
+0.15(+1.73%)
Oct 08, 2021
8.865
8.990
8.740
8.775
538,253
-0.09(-1.01%)
Oct 07, 2021
8.936
8.967
8.825
8.865
450,132
+0.04(+0.51%)
Oct 06, 2021
8.883
8.909
8.633
8.820
574,686
-0.14(-1.59%)
Oct 05, 2021
8.936
8.981
8.749
8.963
511,391
+0.04(+0.40%)
Oct 04, 2021
8.909
8.981
8.838
8.927
427,686
+0.01(+0.10%)
Oct 01, 2021
8.722
9.003
8.711
8.918
576,919
+0.23(+2.63%)
Sep 30, 2021
8.832
8.877
8.592
8.690
620,236
-0.11(-1.21%)
Sep 29, 2021
8.806
8.859
8.681
8.797
387,901
+0.04(+0.51%)
Sep 28, 2021
8.877
8.948
8.743
8.752
471,161
-0.14(-1.60%)
Sep 27, 2021
8.886
9.077
8.868
8.894
439,009
+0.04(+0.50%)
Sep 24, 2021
9.037
9.108
8.850
8.850
355,847
-0.24(-2.64%)
Sep 23, 2021
8.983
9.112
8.957
9.090
595,108
+0.12(+1.39%)
Sep 22, 2021
8.894
9.050
8.894
8.965
686,442
+0.11(+1.20%)
Sep 21, 2021
8.886
8.974
8.823
8.859
625,890
+0.04(+0.40%)
Sep 20, 2021
8.663
8.877
8.601
8.823
944,541
+0.06(+0.71%)
Sep 17, 2021
8.886
8.997
8.761
8.761
2,409,038
-0.05(-0.60%)
Sep 16, 2021
8.814
8.846
8.672
8.814
693,826
+0.04(+0.51%)
Sep 15, 2021
8.699
8.823
8.672
8.770
945,408
+0.08(+0.92%)
Sep 14, 2021
8.761
8.797
8.597
8.690
660,204
+0.01(+0.10%)
Sep 13, 2021
8.610
8.832
8.397
8.681
1,045,923
+0.09(+1.03%)
Sep 10, 2021
8.761
8.797
8.566
8.592
896,850
-0.12(-1.33%)
Sep 09, 2021
8.752
8.806
8.681
8.708
624,348
-0.08(-0.91%)
Sep 08, 2021
8.628
8.788
8.601
8.788
527,038
+0.12(+1.33%)
Sep 07, 2021
8.708
8.819
8.601
8.672
503,503
-0.05(-0.61%)
Sep 03, 2021
8.734
8.734
8.566
8.726
540,544
-0.04(-0.41%)
Sep 02, 2021
8.752
8.814
8.672
8.761
618,389
-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
.