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 (%)
Jul 30, 2021
7.671
7.883
7.653
7.803
1,096,778
+0.12(+1.61%)
Jul 29, 2021
7.794
7.865
7.662
7.680
479,028
+0.04(+0.58%)
Jul 28, 2021
7.680
7.733
7.521
7.636
683,782
+0.03(+0.35%)
Jul 27, 2021
7.583
7.622
7.451
7.609
515,770
+0.01(+0.12%)
Jul 26, 2021
7.142
7.627
7.142
7.600
1,240,830
+0.46(+6.42%)
Jul 23, 2021
7.124
7.168
7.045
7.142
159,195
+0.05(+0.75%)
Jul 22, 2021
7.186
7.186
7.023
7.089
326,754
-0.11(-1.47%)
Jul 21, 2021
7.142
7.265
7.142
7.195
260,341
+0.13(+1.87%)
Jul 20, 2021
6.816
7.177
6.789
7.063
528,718
+0.28(+4.16%)
Jul 19, 2021
6.921
6.939
6.666
6.780
913,352
-0.24(-3.39%)
Jul 16, 2021
7.124
7.142
6.974
7.018
412,245
-0.04(-0.62%)
Jul 15, 2021
7.054
7.107
7.010
7.063
343,995
+0.01(+0.13%)
Jul 14, 2021
7.080
7.142
6.988
7.054
475,471
+0.03(+0.38%)
Jul 13, 2021
7.168
7.177
6.996
7.027
526,403
-0.17(-2.33%)
Jul 12, 2021
7.115
7.221
7.067
7.195
484,286
+0.04(+0.62%)
Jul 09, 2021
6.904
7.160
6.886
7.151
665,596
+0.35(+5.19%)
Jul 08, 2021
6.869
6.966
6.745
6.798
618,745
-0.18(-2.53%)
Jul 07, 2021
7.010
7.063
6.913
6.974
401,583
-0.07(-1.00%)
Jul 06, 2021
7.151
7.151
6.842
7.045
916,439
-0.08(-1.11%)
Jul 02, 2021
7.257
7.345
7.107
7.124
380,353
-0.13(-1.82%)
Jul 01, 2021
7.274
7.331
7.177
7.257
467,457
+0.01(+0.19%)
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%)
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
.