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 (%)
Dec 30, 2022
8.961
9.112
8.933
9.055
262,393
+0.08(+0.84%)
Dec 29, 2022
8.933
9.036
8.893
8.980
157,510
+0.16(+1.81%)
Dec 28, 2022
9.036
9.101
8.759
8.820
227,488
-0.19(-2.09%)
Dec 27, 2022
9.027
9.041
8.961
9.008
89,519
-0.02(-0.21%)
Dec 23, 2022
8.830
9.065
8.830
9.027
134,099
+0.12(+1.37%)
Dec 22, 2022
8.905
8.914
8.726
8.905
195,701
-0.05(-0.52%)
Dec 21, 2022
8.830
9.112
8.830
8.952
186,794
+0.16(+1.82%)
Dec 20, 2022
8.924
8.961
8.759
8.792
282,191
-0.20(-2.19%)
Dec 19, 2022
8.980
9.074
8.924
8.990
253,763
+0.05(+0.53%)
Dec 16, 2022
8.924
9.102
8.886
8.943
1,255,037
-0.05(-0.52%)
Dec 15, 2022
9.102
9.121
8.952
8.990
226,992
-0.16(-1.75%)
Dec 14, 2022
9.215
9.328
9.083
9.149
247,106
-0.12(-1.32%)
Dec 13, 2022
9.262
9.440
9.083
9.271
429,263
+0.26(+2.92%)
Dec 12, 2022
9.130
9.146
8.914
9.008
406,063
-0.10(-1.13%)
Dec 09, 2022
9.055
9.224
9.055
9.112
138,433
+0.06(+0.62%)
Dec 08, 2022
9.149
9.271
9.032
9.055
177,535
-0.02(-0.21%)
Dec 07, 2022
9.083
9.262
9.008
9.074
283,473
-0.08(-0.82%)
Dec 06, 2022
9.055
9.149
9.018
9.149
315,057
+0.17(+1.88%)
Dec 05, 2022
9.112
9.121
8.919
8.980
254,183
-0.23(-2.55%)
Dec 02, 2022
8.990
9.323
8.990
9.215
223,235
+0.08(+0.82%)
Dec 01, 2022
9.140
9.318
9.074
9.140
241,654
+0.04(+0.41%)
Nov 30, 2022
8.924
9.177
8.859
9.102
433,780
+0.14(+1.57%)
Nov 29, 2022
8.794
8.981
8.756
8.962
257,810
+0.25(+2.90%)
Nov 28, 2022
8.794
8.981
8.663
8.709
217,812
-0.09(-1.06%)
Nov 25, 2022
8.775
8.915
8.747
8.803
132,244
+0.11(+1.29%)
Nov 23, 2022
8.794
8.831
8.616
8.691
161,714
-0.13(-1.48%)
Nov 22, 2022
8.840
8.896
8.756
8.822
194,626
+0.05(+0.53%)
Nov 21, 2022
8.756
8.794
8.597
8.775
196,771
-0.02(-0.21%)
Nov 18, 2022
8.775
8.882
8.700
8.794
225,158
+0.25(+2.96%)
Nov 17, 2022
8.475
8.597
8.429
8.541
217,196
-0.01(-0.11%)
Nov 16, 2022
8.606
8.700
8.513
8.550
155,741
-0.13(-1.51%)
Nov 15, 2022
8.644
8.840
8.616
8.681
188,757
+0.09(+1.09%)
Nov 14, 2022
8.653
8.765
8.447
8.588
189,751
-0.16(-1.82%)
Nov 11, 2022
8.775
8.935
8.681
8.747
267,380
-0.06(-0.64%)
Nov 10, 2022
8.737
8.990
8.672
8.803
317,908
+0.38(+4.56%)
Nov 09, 2022
8.447
8.653
8.396
8.419
178,985
-0.16(-1.85%)
Nov 08, 2022
8.616
8.672
8.513
8.578
173,909
+0.02(+0.22%)
Nov 07, 2022
8.709
8.794
8.429
8.560
251,607
-0.12(-1.40%)
Nov 04, 2022
8.363
8.700
8.344
8.681
211,888
+0.43(+5.22%)
Nov 03, 2022
8.335
8.419
8.045
8.251
315,621
-0.13(-1.56%)
Nov 02, 2022
8.653
8.719
8.354
8.382
429,101
-0.37(-4.27%)
Nov 01, 2022
8.887
8.906
8.700
8.756
271,714
-0.01(-0.11%)
Oct 31, 2022
8.803
8.835
8.710
8.765
313,724
-0.06(-0.63%)
Oct 28, 2022
8.626
8.840
8.533
8.821
245,692
+0.25(+2.93%)
Oct 27, 2022
8.561
8.668
8.514
8.570
203,862
+0.08(+0.99%)
Oct 26, 2022
8.495
8.593
8.346
8.486
196,390
+0.07(+0.89%)
Oct 25, 2022
8.132
8.509
8.076
8.411
199,260
+0.31(+3.79%)
Oct 24, 2022
8.095
8.132
7.974
8.104
179,495
+0.07(+0.81%)
Oct 21, 2022
7.946
8.104
7.871
8.039
187,638
+0.15(+1.89%)
Oct 20, 2022
7.927
8.039
7.853
7.890
187,635
-0.05(-0.59%)
Oct 19, 2022
8.020
8.053
7.797
7.936
203,344
-0.24(-2.96%)
Oct 18, 2022
8.151
8.318
8.085
8.179
196,656
+0.14(+1.74%)
Oct 17, 2022
7.927
8.095
7.922
8.039
208,151
+0.23(+2.98%)
Oct 14, 2022
8.095
8.132
7.787
7.806
182,420
-0.20(-2.56%)
Oct 13, 2022
7.666
8.039
7.592
8.011
296,963
+0.24(+3.12%)
Oct 12, 2022
7.908
7.916
7.759
7.769
213,231
-0.13(-1.65%)
Oct 11, 2022
7.629
7.904
7.601
7.899
429,355
+0.24(+3.16%)
Oct 10, 2022
7.778
7.848
7.620
7.657
235,334
-0.11(-1.44%)
Oct 07, 2022
7.853
7.871
7.685
7.769
259,328
-0.12(-1.53%)
Oct 06, 2022
8.141
8.141
7.871
7.890
223,371
-0.24(-2.98%)
Oct 05, 2022
8.281
8.281
7.983
8.132
355,887
-0.20(-2.46%)
Oct 04, 2022
8.123
8.351
8.123
8.337
374,481
+0.20(+2.40%)
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
.