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, 2022
8.892
9.144
8.827
9.070
435,341
+0.14(+1.57%)
Nov 29, 2022
8.762
8.948
8.725
8.930
258,738
+0.25(+2.90%)
Nov 28, 2022
8.762
8.948
8.631
8.678
218,596
-0.09(-1.06%)
Nov 25, 2022
8.743
8.883
8.715
8.771
132,720
+0.11(+1.29%)
Nov 23, 2022
8.762
8.799
8.585
8.659
162,296
-0.13(-1.48%)
Nov 22, 2022
8.809
8.865
8.725
8.790
195,326
+0.05(+0.53%)
Nov 21, 2022
8.725
8.762
8.566
8.743
197,479
-0.02(-0.21%)
Nov 18, 2022
8.743
8.851
8.669
8.762
225,968
+0.25(+2.96%)
Nov 17, 2022
8.445
8.566
8.398
8.510
217,978
-0.01(-0.11%)
Nov 16, 2022
8.576
8.669
8.482
8.520
156,301
-0.13(-1.51%)
Nov 15, 2022
8.613
8.809
8.585
8.650
189,437
+0.09(+1.09%)
Nov 14, 2022
8.622
8.734
8.417
8.557
190,434
-0.16(-1.82%)
Nov 11, 2022
8.743
8.903
8.650
8.715
268,342
-0.06(-0.64%)
Nov 10, 2022
8.706
8.958
8.641
8.771
319,052
+0.38(+4.56%)
Nov 09, 2022
8.417
8.622
8.366
8.389
179,629
-0.16(-1.85%)
Nov 08, 2022
8.585
8.641
8.482
8.548
174,535
+0.02(+0.22%)
Nov 07, 2022
8.678
8.762
8.398
8.529
252,513
-0.12(-1.40%)
Nov 04, 2022
8.333
8.669
8.315
8.650
212,651
+0.43(+5.22%)
Nov 03, 2022
8.305
8.389
8.016
8.221
316,757
-0.13(-1.56%)
Nov 02, 2022
8.622
8.687
8.324
8.352
430,646
-0.37(-4.27%)
Nov 01, 2022
8.855
8.874
8.669
8.725
272,693
-0.01(-0.11%)
Oct 31, 2022
8.771
8.804
8.678
8.734
314,854
-0.06(-0.63%)
Oct 28, 2022
8.595
8.808
8.502
8.790
246,577
+0.25(+2.93%)
Oct 27, 2022
8.530
8.637
8.483
8.539
204,596
+0.08(+0.99%)
Oct 26, 2022
8.465
8.562
8.316
8.456
197,097
+0.07(+0.89%)
Oct 25, 2022
8.103
8.479
8.047
8.381
199,977
+0.31(+3.79%)
Oct 24, 2022
8.066
8.103
7.945
8.075
180,141
+0.06(+0.81%)
Oct 21, 2022
7.917
8.075
7.843
8.010
188,313
+0.15(+1.89%)
Oct 20, 2022
7.899
8.010
7.824
7.862
188,310
-0.05(-0.59%)
Oct 19, 2022
7.991
8.024
7.769
7.908
204,076
-0.24(-2.96%)
Oct 18, 2022
8.121
8.288
8.056
8.149
197,364
+0.14(+1.74%)
Oct 17, 2022
7.899
8.066
7.894
8.010
208,900
+0.23(+2.98%)
Oct 14, 2022
8.066
8.103
7.759
7.778
183,076
-0.20(-2.56%)
Oct 13, 2022
7.639
8.010
7.565
7.982
298,032
+0.24(+3.12%)
Oct 12, 2022
7.880
7.887
7.732
7.741
213,999
-0.13(-1.65%)
Oct 11, 2022
7.602
7.875
7.574
7.871
430,900
+0.24(+3.16%)
Oct 10, 2022
7.750
7.820
7.592
7.630
236,181
-0.11(-1.44%)
Oct 07, 2022
7.824
7.843
7.657
7.741
260,262
-0.12(-1.53%)
Oct 06, 2022
8.112
8.112
7.843
7.862
224,175
-0.24(-2.98%)
Oct 05, 2022
8.251
8.251
7.954
8.103
357,169
-0.20(-2.46%)
Oct 04, 2022
8.094
8.321
8.094
8.307
375,829
+0.19(+2.40%)
Oct 03, 2022
7.927
8.196
7.787
8.112
461,652
+0.30(+3.80%)
Sep 30, 2022
7.871
7.972
7.815
7.815
326,632
+0.02(+0.24%)
Sep 29, 2022
7.991
8.023
7.575
7.797
555,752
-0.29(-3.54%)
Sep 28, 2022
7.981
8.166
7.935
8.083
203,539
+0.14(+1.74%)
Sep 27, 2022
7.944
8.083
7.835
7.944
325,032
+0.02(+0.23%)
Sep 26, 2022
8.332
8.369
7.861
7.926
324,984
-0.48(-5.71%)
Sep 23, 2022
8.397
8.480
8.286
8.406
354,916
-0.14(-1.62%)
Sep 22, 2022
8.628
8.748
8.503
8.545
422,855
-0.13(-1.49%)
Sep 21, 2022
8.924
8.998
8.674
8.674
250,373
-0.26(-2.90%)
Sep 20, 2022
8.887
8.942
8.683
8.933
355,870
-0.11(-1.23%)
Sep 19, 2022
9.007
9.081
9.007
9.044
292,572
-0.04(-0.41%)
Sep 16, 2022
9.099
9.173
9.007
9.081
692,270
-0.05(-0.51%)
Sep 15, 2022
9.182
9.302
9.127
9.127
224,962
-0.09(-1.00%)
Sep 14, 2022
9.173
9.275
9.136
9.219
285,033
+0.00(+0.00%)
Sep 13, 2022
9.293
9.386
9.155
9.219
234,649
-0.22(-2.35%)
Sep 12, 2022
9.395
9.478
9.367
9.441
241,941
+0.06(+0.69%)
Sep 09, 2022
9.099
9.386
9.062
9.376
341,724
+0.37(+4.10%)
Sep 08, 2022
9.062
9.118
8.871
9.007
363,061
-0.08(-0.91%)
Sep 07, 2022
8.942
9.099
8.905
9.090
218,261
+0.08(+0.92%)
Sep 06, 2022
9.201
9.229
8.859
9.007
395,816
-0.15(-1.61%)
Sep 02, 2022
9.192
9.330
9.127
9.155
314,091
+0.00(+0.00%)
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
.