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 (%)
Apr 28, 2017
7.863
7.888
7.756
7.869
1,213,075
-0.01(-0.16%)
Apr 27, 2017
8.001
8.001
7.706
7.882
1,905,286
-0.11(-1.41%)
Apr 26, 2017
8.070
8.095
7.957
7.995
1,739,850
-0.09(-1.09%)
Apr 25, 2017
8.126
8.183
8.032
8.082
1,385,164
-0.01(-0.16%)
Apr 24, 2017
8.221
8.252
8.045
8.095
1,214,730
-0.09(-1.15%)
Apr 21, 2017
8.221
8.296
8.180
8.189
1,708,947
-0.02(-0.23%)
Apr 20, 2017
8.170
8.246
8.032
8.208
9,930,005
-0.73(-8.21%)
Apr 19, 2017
9.030
9.099
8.911
8.942
459,077
-0.09(-1.04%)
Apr 18, 2017
8.936
9.036
8.936
9.036
163,495
+0.04(+0.49%)
Apr 17, 2017
8.879
8.999
8.873
8.992
206,319
+0.12(+1.34%)
Apr 13, 2017
8.886
8.898
8.785
8.873
177,149
+0.02(+0.21%)
Apr 12, 2017
8.948
8.948
8.801
8.854
206,364
-0.04(-0.49%)
Apr 11, 2017
8.766
8.917
8.735
8.898
186,897
+0.14(+1.65%)
Apr 10, 2017
8.647
8.773
8.610
8.754
182,667
+0.11(+1.31%)
Apr 07, 2017
8.597
8.660
8.541
8.641
200,493
+0.06(+0.66%)
Apr 06, 2017
8.434
8.610
8.411
8.584
200,766
+0.14(+1.63%)
Apr 05, 2017
8.484
8.572
8.403
8.446
220,706
-0.03(-0.37%)
Apr 04, 2017
8.591
8.628
8.446
8.478
206,047
-0.14(-1.60%)
Apr 03, 2017
8.660
8.660
8.503
8.616
300,700
-0.01(-0.11%)
Mar 31, 2017
8.513
8.638
8.476
8.625
371,719
+0.11(+1.32%)
Mar 30, 2017
8.469
8.526
8.413
8.513
177,351
+0.05(+0.59%)
Mar 29, 2017
8.388
8.538
8.388
8.463
161,583
+0.02(+0.30%)
Mar 28, 2017
8.413
8.445
8.320
8.438
240,291
+0.02(+0.30%)
Mar 27, 2017
8.332
8.451
8.295
8.413
230,639
+0.03(+0.37%)
Mar 24, 2017
8.407
8.463
8.376
8.382
206,202
-0.02(-0.22%)
Mar 23, 2017
8.295
8.482
8.289
8.401
139,051
+0.14(+1.66%)
Mar 22, 2017
8.295
8.314
8.139
8.264
195,329
-0.02(-0.30%)
Mar 21, 2017
8.420
8.420
8.283
8.289
192,288
-0.09(-1.12%)
Mar 20, 2017
8.432
8.445
8.357
8.382
106,234
-0.05(-0.59%)
Mar 17, 2017
8.388
8.476
8.308
8.432
340,048
+0.04(+0.52%)
Mar 16, 2017
8.364
8.438
8.302
8.388
111,391
+0.02(+0.22%)
Mar 15, 2017
8.158
8.413
8.158
8.370
190,384
+0.23(+2.83%)
Mar 14, 2017
8.177
8.208
8.083
8.139
214,873
-0.09(-1.06%)
Mar 13, 2017
8.114
8.251
8.102
8.226
332,805
+0.13(+1.62%)
Mar 10, 2017
8.152
8.189
8.030
8.096
208,398
+0.02(+0.31%)
Mar 09, 2017
8.420
8.420
8.058
8.071
336,553
-0.34(-4.00%)
Mar 08, 2017
8.632
8.632
8.295
8.407
506,333
-0.21(-2.39%)
Mar 07, 2017
8.688
8.713
8.613
8.613
169,688
-0.07(-0.86%)
Mar 06, 2017
8.744
8.762
8.600
8.688
200,903
-0.01(-0.14%)
Mar 03, 2017
8.575
8.713
8.526
8.700
274,955
+0.09(+1.01%)
Mar 02, 2017
8.762
9.211
8.582
8.613
337,185
-0.15(-1.71%)
Mar 01, 2017
8.769
8.818
8.675
8.762
246,225
-0.00(-0.04%)
Feb 28, 2017
8.759
8.809
8.629
8.765
386,517
-0.01(-0.14%)
Feb 27, 2017
8.865
8.896
8.747
8.778
259,795
-0.04(-0.42%)
Feb 24, 2017
8.889
8.889
8.778
8.815
130,700
-0.10(-1.11%)
Feb 23, 2017
8.939
8.939
8.809
8.914
150,941
-0.01(-0.14%)
Feb 22, 2017
8.790
8.939
8.722
8.926
220,566
+0.11(+1.26%)
Feb 21, 2017
8.728
8.821
8.691
8.815
177,218
+0.09(+0.99%)
Feb 17, 2017
8.728
8.728
8.728
0
+0.02(+0.28%)
Feb 16, 2017
8.685
8.778
8.654
8.704
144,139
+0.02(+0.29%)
Feb 15, 2017
8.524
8.679
8.450
8.679
168,932
+0.09(+1.08%)
Feb 14, 2017
8.543
8.605
8.487
8.586
171,990
-0.01(-0.14%)
Feb 13, 2017
8.722
8.747
8.555
8.598
174,507
-0.10(-1.14%)
Feb 10, 2017
8.611
8.759
8.611
8.697
154,356
+0.11(+1.30%)
Feb 09, 2017
8.524
8.642
8.524
8.586
124,276
+0.09(+1.09%)
Feb 08, 2017
8.586
8.586
8.481
8.493
139,800
-0.06(-0.65%)
Feb 07, 2017
8.598
8.647
8.543
8.549
117,467
-0.02(-0.22%)
Feb 06, 2017
8.642
8.654
8.561
8.567
73,572
-0.06(-0.72%)
Feb 03, 2017
8.567
8.636
8.506
8.629
131,461
+0.14(+1.60%)
Feb 02, 2017
8.530
8.605
8.481
8.493
128,481
-0.02(-0.22%)
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
.