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
)
11.37
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2021
7.300
7.339
7.230
7.238
512,063
+0.00(+0.00%)
May 27, 2021
7.396
7.422
7.230
7.238
3,055,170
-0.08(-1.08%)
May 26, 2021
7.291
7.343
7.212
7.317
394,195
+0.07(+0.97%)
May 25, 2021
7.387
7.466
7.238
7.247
447,700
-0.11(-1.54%)
May 24, 2021
7.431
7.466
7.308
7.361
493,401
-0.06(-0.82%)
May 21, 2021
7.501
7.562
7.352
7.422
416,802
-0.01(-0.12%)
May 20, 2021
7.387
7.453
7.221
7.431
579,550
+0.01(+0.12%)
May 19, 2021
7.474
7.518
7.247
7.422
529,877
-0.15(-1.96%)
May 18, 2021
7.754
7.754
7.562
7.571
563,561
-0.13(-1.70%)
May 17, 2021
7.780
7.815
7.632
7.702
284,479
-0.10(-1.23%)
May 14, 2021
7.754
7.833
7.745
7.798
298,232
+0.04(+0.56%)
May 13, 2021
7.632
7.824
7.544
7.754
353,567
+0.08(+1.02%)
May 12, 2021
7.920
7.929
7.614
7.675
411,842
-0.17(-2.23%)
May 11, 2021
7.955
7.981
7.789
7.850
270,936
-0.17(-2.18%)
May 10, 2021
8.322
8.349
7.999
8.025
331,854
-0.23(-2.75%)
May 07, 2021
8.156
8.331
8.113
8.252
265,109
+0.03(+0.43%)
May 06, 2021
8.270
8.270
8.008
8.217
314,769
+0.02(+0.21%)
May 05, 2021
8.270
8.567
8.095
8.200
497,398
-0.47(-5.44%)
May 04, 2021
8.689
8.777
8.628
8.672
147,287
-0.03(-0.40%)
May 03, 2021
8.541
8.777
8.523
8.707
367,154
+0.20(+2.32%)
Apr 30, 2021
8.527
8.588
8.492
8.510
198,854
-0.09(-1.01%)
Apr 29, 2021
8.518
8.684
8.518
8.597
144,231
+0.08(+0.92%)
Apr 28, 2021
8.527
8.614
8.492
8.518
142,038
-0.01(-0.10%)
Apr 27, 2021
8.536
8.614
8.483
8.527
110,965
-0.01(-0.10%)
Apr 26, 2021
8.527
8.623
8.492
8.536
184,111
+0.03(+0.41%)
Apr 23, 2021
8.440
8.578
8.405
8.501
118,945
+0.05(+0.62%)
Apr 22, 2021
8.457
8.579
8.361
8.449
180,535
-0.05(-0.61%)
Apr 21, 2021
8.327
8.510
8.318
8.501
182,774
+0.14(+1.67%)
Apr 20, 2021
8.431
8.492
8.292
8.361
164,561
-0.08(-0.93%)
Apr 19, 2021
8.501
8.527
8.309
8.440
315,265
-0.05(-0.62%)
Apr 16, 2021
8.579
8.614
8.475
8.492
324,574
-0.03(-0.31%)
Apr 15, 2021
8.414
8.518
8.370
8.518
125,361
+0.17(+1.98%)
Apr 14, 2021
8.431
8.533
8.318
8.353
155,356
-0.03(-0.31%)
Apr 13, 2021
8.361
8.466
8.283
8.379
194,106
-0.04(-0.52%)
Apr 12, 2021
8.327
8.449
8.283
8.422
172,477
+0.12(+1.47%)
Apr 09, 2021
8.396
8.396
8.283
8.301
160,507
-0.09(-1.04%)
Apr 08, 2021
8.379
8.422
8.274
8.388
242,313
+0.01(+0.10%)
Apr 07, 2021
8.370
8.449
8.309
8.379
209,409
+0.01(+0.10%)
Apr 06, 2021
8.379
8.475
8.327
8.370
355,106
-0.04(-0.52%)
Apr 05, 2021
8.483
8.504
8.248
8.414
300,309
-0.03(-0.41%)
Apr 01, 2021
8.431
8.449
8.235
8.449
236,283
+0.03(+0.37%)
Mar 31, 2021
8.383
8.522
8.209
8.417
541,620
+0.06(+0.73%)
Mar 30, 2021
8.140
8.435
8.114
8.357
219,199
+0.24(+2.99%)
Mar 29, 2021
8.252
8.339
8.096
8.114
248,381
-0.15(-1.79%)
Mar 26, 2021
8.252
8.322
8.166
8.261
180,462
+0.10(+1.17%)
Mar 25, 2021
7.923
8.200
7.645
8.166
408,852
+0.20(+2.51%)
Mar 24, 2021
8.053
8.365
7.957
7.966
272,387
-0.10(-1.18%)
Mar 23, 2021
8.226
8.335
8.027
8.062
369,135
-0.18(-2.21%)
Mar 22, 2021
8.435
8.582
8.192
8.244
284,199
-0.23(-2.76%)
Mar 19, 2021
8.738
8.738
8.461
8.478
596,816
-0.20(-2.30%)
Mar 18, 2021
8.747
8.851
8.608
8.678
247,393
-0.03(-0.30%)
Mar 17, 2021
8.686
8.791
8.574
8.704
207,954
-0.01(-0.10%)
Mar 16, 2021
8.929
8.929
8.686
8.712
182,885
-0.26(-2.90%)
Mar 15, 2021
8.955
9.051
8.851
8.973
355,144
-0.03(-0.29%)
Mar 12, 2021
8.860
9.016
8.799
8.999
185,302
+0.15(+1.67%)
Mar 11, 2021
8.782
8.895
8.686
8.851
258,829
+0.09(+0.99%)
Mar 10, 2021
8.487
8.817
8.469
8.764
245,162
+0.26(+3.06%)
Mar 09, 2021
8.756
8.801
8.478
8.504
317,686
-0.23(-2.68%)
Mar 08, 2021
8.357
8.756
8.287
8.738
460,553
+0.37(+4.46%)
Mar 05, 2021
8.400
8.400
8.105
8.365
272,537
+0.10(+1.15%)
Mar 04, 2021
8.452
8.565
8.088
8.270
336,748
-0.12(-1.45%)
Mar 03, 2021
8.070
8.417
8.070
8.391
224,778
+0.37(+4.65%)
Mar 02, 2021
8.131
8.131
7.966
8.018
185,138
-0.16(-2.01%)
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
.