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 (%)
Oct 31, 2019
11.34
11.49
11.07
11.17
472,483
-0.19(-1.66%)
Oct 30, 2019
11.16
11.36
11.12
11.36
404,226
+0.21(+1.90%)
Oct 29, 2019
11.04
11.16
10.98
11.15
281,534
+0.10(+0.92%)
Oct 28, 2019
10.95
11.09
10.94
11.05
199,920
+0.10(+0.93%)
Oct 25, 2019
11.03
11.07
10.94
10.94
227,641
-0.08(-0.71%)
Oct 24, 2019
11.05
11.06
10.97
11.02
250,807
-0.02(-0.14%)
Oct 23, 2019
10.97
11.05
10.91
11.04
189,933
+0.07(+0.64%)
Oct 22, 2019
10.94
10.98
10.88
10.97
172,491
+0.05(+0.50%)
Oct 21, 2019
10.80
10.92
10.80
10.91
254,728
+0.11(+1.02%)
Oct 18, 2019
10.79
10.83
10.73
10.80
180,864
+0.01(+0.07%)
Oct 17, 2019
10.79
10.87
10.72
10.80
202,602
+0.05(+0.44%)
Oct 16, 2019
10.75
10.81
10.69
10.75
160,402
+0.04(+0.37%)
Oct 15, 2019
10.67
10.78
10.62
10.71
259,161
+0.02(+0.22%)
Oct 14, 2019
10.65
10.73
10.59
10.69
167,403
+0.05(+0.44%)
Oct 11, 2019
10.64
10.80
10.62
10.64
330,756
+0.05(+0.52%)
Oct 10, 2019
10.62
10.74
10.58
10.58
208,288
-0.01(-0.07%)
Oct 09, 2019
10.58
10.64
10.51
10.59
195,820
+0.02(+0.22%)
Oct 08, 2019
10.58
10.69
10.46
10.57
327,388
-0.03(-0.30%)
Oct 07, 2019
10.52
10.68
10.47
10.60
214,713
+0.09(+0.82%)
Oct 04, 2019
10.49
10.58
10.42
10.51
250,711
+0.05(+0.52%)
Oct 03, 2019
10.51
10.61
10.32
10.46
221,648
-0.08(-0.74%)
Oct 02, 2019
10.54
10.58
10.46
10.54
192,651
-0.04(-0.37%)
Oct 01, 2019
10.71
10.77
10.51
10.58
260,248
-0.15(-1.35%)
Sep 30, 2019
10.77
10.84
10.72
10.72
282,615
-0.05(-0.43%)
Sep 27, 2019
10.63
10.78
10.61
10.77
331,002
+0.09(+0.88%)
Sep 26, 2019
10.62
10.71
10.57
10.67
212,625
+0.09(+0.88%)
Sep 25, 2019
10.43
10.60
10.43
10.58
266,595
+0.19(+1.80%)
Sep 24, 2019
10.47
10.54
10.37
10.39
222,532
-0.05(-0.45%)
Sep 23, 2019
10.46
10.53
10.37
10.44
229,306
-0.02(-0.22%)
Sep 20, 2019
10.48
10.57
10.41
10.46
495,412
-0.03(-0.30%)
Sep 19, 2019
10.57
10.63
10.50
10.50
186,420
-0.07(-0.66%)
Sep 18, 2019
10.72
10.75
10.46
10.57
190,955
-0.13(-1.24%)
Sep 17, 2019
10.74
10.74
10.57
10.70
216,792
-0.01(-0.07%)
Sep 16, 2019
10.74
10.78
10.63
10.71
259,960
-0.04(-0.36%)
Sep 13, 2019
10.77
10.88
10.66
10.74
295,578
-0.04(-0.36%)
Sep 12, 2019
10.73
10.79
10.56
10.78
436,016
+0.05(+0.51%)
Sep 11, 2019
10.37
10.74
10.28
10.73
769,216
+0.43(+4.16%)
Sep 10, 2019
10.06
10.31
10.05
10.30
392,964
+0.17(+1.69%)
Sep 09, 2019
9.833
10.13
9.809
10.13
372,840
+0.30(+3.01%)
Sep 06, 2019
9.755
9.876
9.732
9.833
260,155
+0.09(+0.88%)
Sep 05, 2019
9.763
9.802
9.676
9.747
291,036
-0.01(-0.08%)
Sep 04, 2019
9.724
9.809
9.724
9.755
273,984
+0.04(+0.40%)
Sep 03, 2019
9.638
9.786
9.615
9.716
326,042
+0.04(+0.40%)
Aug 30, 2019
9.661
9.700
9.576
9.677
242,315
+0.03(+0.28%)
Aug 29, 2019
9.580
9.688
9.534
9.650
283,096
+0.15(+1.63%)
Aug 28, 2019
9.441
9.580
9.441
9.495
246,748
+0.02(+0.16%)
Aug 27, 2019
9.673
9.673
9.464
9.480
288,442
-0.15(-1.53%)
Aug 26, 2019
9.657
9.688
9.526
9.627
330,990
+0.02(+0.24%)
Aug 23, 2019
9.781
9.804
9.603
9.603
295,647
-0.16(-1.66%)
Aug 22, 2019
9.735
9.812
9.665
9.766
206,689
+0.02(+0.16%)
Aug 21, 2019
9.758
9.812
9.719
9.750
138,422
+0.01(+0.08%)
Aug 20, 2019
9.859
9.859
9.743
9.743
261,492
-0.09(-0.87%)
Aug 19, 2019
9.773
9.859
9.727
9.828
220,567
+0.10(+1.03%)
Aug 16, 2019
9.627
9.781
9.572
9.727
375,314
+0.12(+1.21%)
Aug 15, 2019
9.603
9.696
9.557
9.611
226,140
+0.01(+0.08%)
Aug 14, 2019
9.634
9.719
9.542
9.603
241,846
-0.11(-1.11%)
Aug 13, 2019
9.657
9.743
9.634
9.712
298,358
+0.09(+0.88%)
Aug 12, 2019
9.619
9.673
9.542
9.627
171,121
-0.02(-0.16%)
Aug 09, 2019
9.611
9.657
9.565
9.642
203,823
+0.02(+0.24%)
Aug 08, 2019
9.511
9.678
9.449
9.619
260,006
+0.12(+1.30%)
Aug 07, 2019
9.464
9.588
9.356
9.495
255,524
+0.09(+0.99%)
Aug 06, 2019
9.371
9.472
9.317
9.402
304,262
+0.05(+0.50%)
Aug 05, 2019
9.495
9.580
9.240
9.356
530,396
-0.28(-2.89%)
Aug 02, 2019
9.835
9.878
9.472
9.634
579,526
-0.28(-2.81%)
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
.