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 (%)
Nov 30, 2017
9.870
9.883
9.698
9.771
1,350,820
-0.09(-0.94%)
Nov 29, 2017
9.837
9.910
9.811
9.863
386,233
+0.04(+0.40%)
Nov 28, 2017
9.771
9.844
9.731
9.824
413,396
+0.07(+0.75%)
Nov 27, 2017
9.784
9.824
9.744
9.751
402,242
-0.03(-0.34%)
Nov 24, 2017
9.791
9.844
9.738
9.784
188,755
-0.01(-0.07%)
Nov 22, 2017
9.731
9.877
9.725
9.791
413,676
+0.08(+0.82%)
Nov 21, 2017
9.639
9.718
9.612
9.711
424,940
+0.11(+1.10%)
Nov 20, 2017
9.566
9.605
9.473
9.605
446,286
+0.06(+0.62%)
Nov 17, 2017
9.533
9.639
9.526
9.546
1,535,675
-0.03(-0.28%)
Nov 16, 2017
9.513
9.648
9.486
9.572
593,852
+0.07(+0.70%)
Nov 15, 2017
9.632
9.639
9.400
9.506
660,813
-0.13(-1.30%)
Nov 14, 2017
9.579
9.691
9.559
9.632
503,107
+0.05(+0.55%)
Nov 13, 2017
9.586
9.718
9.480
9.579
756,057
+0.04(+0.42%)
Nov 10, 2017
9.480
9.592
9.467
9.539
524,353
+0.06(+0.63%)
Nov 09, 2017
9.394
9.526
9.381
9.480
462,662
+0.07(+0.77%)
Nov 08, 2017
9.354
9.440
9.314
9.407
386,788
+0.05(+0.57%)
Nov 07, 2017
9.308
9.420
9.288
9.354
506,250
+0.04(+0.43%)
Nov 06, 2017
9.209
9.334
9.202
9.314
511,454
+0.14(+1.51%)
Nov 03, 2017
9.268
9.308
9.162
9.175
675,514
-0.21(-2.26%)
Nov 02, 2017
8.931
9.394
8.851
9.387
1,066,227
+0.53(+6.01%)
Nov 01, 2017
8.789
8.861
8.717
8.855
353,230
+0.08(+0.90%)
Oct 31, 2017
8.815
8.815
8.671
8.776
380,309
-0.01(-0.07%)
Oct 30, 2017
8.782
8.822
8.704
8.782
370,105
+0.00(+0.00%)
Oct 27, 2017
8.736
8.825
8.618
8.782
331,445
+0.09(+1.06%)
Oct 26, 2017
8.881
8.920
8.671
8.690
592,631
-0.16(-1.85%)
Oct 25, 2017
8.947
8.960
8.792
8.855
520,026
-0.09(-1.03%)
Oct 24, 2017
9.098
9.098
8.920
8.947
433,956
-0.14(-1.52%)
Oct 23, 2017
9.032
9.098
8.927
9.085
647,250
+0.05(+0.58%)
Oct 20, 2017
9.058
9.058
8.920
9.032
954,683
+0.00(+0.00%)
Oct 19, 2017
8.993
9.071
8.953
9.032
811,322
+0.03(+0.29%)
Oct 18, 2017
8.993
9.045
8.973
9.006
629,022
+0.04(+0.44%)
Oct 17, 2017
8.966
8.993
8.828
8.966
1,083,252
+0.01(+0.15%)
Oct 16, 2017
8.960
8.999
8.914
8.953
342,986
-0.01(-0.07%)
Oct 13, 2017
8.986
9.002
8.887
8.960
417,955
+0.03(+0.29%)
Oct 12, 2017
8.887
8.941
8.805
8.933
455,412
+0.05(+0.59%)
Oct 11, 2017
8.796
8.887
8.796
8.881
492,514
+0.09(+0.97%)
Oct 10, 2017
8.710
8.802
8.704
8.796
522,546
+0.09(+1.06%)
Oct 09, 2017
8.671
8.736
8.664
8.704
298,942
+0.05(+0.53%)
Oct 06, 2017
8.664
8.677
8.585
8.658
194,645
-0.05(-0.53%)
Oct 05, 2017
8.625
8.726
8.605
8.704
357,352
+0.08(+0.91%)
Oct 04, 2017
8.612
8.651
8.559
8.625
332,595
+0.04(+0.46%)
Oct 03, 2017
8.592
8.625
8.533
8.585
363,498
+0.01(+0.11%)
Oct 02, 2017
8.504
8.608
8.458
8.575
663,222
+0.07(+0.77%)
Sep 29, 2017
8.478
8.582
8.458
8.510
489,210
+0.01(+0.08%)
Sep 28, 2017
8.465
8.510
8.399
8.504
473,165
+0.04(+0.46%)
Sep 27, 2017
8.543
8.543
8.386
8.465
474,146
-0.08(-0.92%)
Sep 26, 2017
8.517
8.569
8.491
8.543
338,078
+0.03(+0.38%)
Sep 25, 2017
8.386
8.549
8.386
8.510
464,753
+0.12(+1.48%)
Sep 22, 2017
8.393
8.471
8.364
8.386
385,173
+0.00(+0.00%)
Sep 21, 2017
8.367
8.517
8.367
8.386
508,890
+0.01(+0.08%)
Sep 20, 2017
8.523
8.530
8.360
8.380
588,209
-0.11(-1.31%)
Sep 19, 2017
8.497
8.562
8.478
8.491
587,453
-0.01(-0.08%)
Sep 18, 2017
8.549
8.595
8.478
8.497
650,604
-0.07(-0.76%)
Sep 15, 2017
8.595
8.693
8.491
8.562
2,139,361
-0.05(-0.61%)
Sep 14, 2017
8.575
8.641
8.491
8.615
892,608
+0.01(+0.15%)
Sep 13, 2017
8.667
8.712
8.553
8.602
1,115,347
-0.07(-0.75%)
Sep 12, 2017
8.752
8.967
8.660
8.667
9,715,664
-0.14(-1.56%)
Sep 11, 2017
8.771
9.104
8.647
8.804
3,785,895
+0.37(+4.33%)
Sep 08, 2017
8.334
8.478
8.308
8.439
441,907
+0.10(+1.25%)
Sep 07, 2017
8.315
8.373
8.282
8.334
290,855
+0.04(+0.47%)
Sep 06, 2017
8.184
8.347
8.119
8.295
382,833
+0.13(+1.60%)
Sep 05, 2017
8.302
8.380
8.126
8.165
417,694
-0.14(-1.65%)
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
.