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
)
11.58
-0.20 (-1.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 29, 2023
12.30
12.30
12.09
12.09
299,889
-0.18(-1.44%)
Dec 28, 2023
12.14
12.28
12.09
12.27
205,722
+0.06(+0.48%)
Dec 27, 2023
12.15
12.24
12.06
12.21
260,027
+0.04(+0.32%)
Dec 26, 2023
12.05
12.19
12.02
12.17
198,869
+0.13(+1.06%)
Dec 22, 2023
12.16
12.22
12.04
12.04
269,873
-0.02(-0.16%)
Dec 21, 2023
12.12
12.16
11.93
12.06
327,420
+0.06(+0.49%)
Dec 20, 2023
12.27
12.42
12.00
12.00
612,896
-0.24(-1.93%)
Dec 19, 2023
12.13
12.26
12.07
12.24
618,816
+0.20(+1.63%)
Dec 18, 2023
12.13
12.13
11.93
12.04
560,933
-0.09(-0.73%)
Dec 15, 2023
12.14
12.15
12.02
12.13
1,272,197
-0.03(-0.24%)
Dec 14, 2023
12.07
12.17
11.96
12.16
482,520
+0.27(+2.23%)
Dec 13, 2023
11.45
11.94
11.37
11.89
456,969
+0.44(+3.87%)
Dec 12, 2023
11.46
11.58
11.36
11.45
352,923
+0.01(+0.09%)
Dec 11, 2023
11.37
11.49
11.29
11.44
325,973
+0.09(+0.78%)
Dec 08, 2023
11.19
11.35
11.15
11.35
276,871
+0.11(+0.96%)
Dec 07, 2023
11.08
11.29
11.05
11.24
279,464
+0.16(+1.42%)
Dec 06, 2023
11.15
11.28
11.07
11.09
334,076
-0.05(-0.44%)
Dec 05, 2023
11.14
11.19
11.10
11.13
316,363
-0.07(-0.61%)
Dec 04, 2023
10.93
11.21
10.93
11.20
333,464
+0.20(+1.79%)
Dec 01, 2023
10.66
11.03
10.64
11.01
467,470
+0.27(+2.47%)
Nov 30, 2023
10.75
10.93
10.69
10.74
3,356,411
+0.06(+0.55%)
Nov 29, 2023
10.91
10.98
10.67
10.68
326,841
-0.11(-1.00%)
Nov 28, 2023
10.86
10.90
10.76
10.79
298,390
-0.05(-0.45%)
Nov 27, 2023
10.90
11.00
10.84
10.84
414,447
-0.09(-0.81%)
Nov 24, 2023
10.88
10.95
10.81
10.93
223,570
+0.08(+0.72%)
Nov 22, 2023
10.83
10.91
10.80
10.85
331,924
+0.12(+1.10%)
Nov 21, 2023
10.70
10.79
10.67
10.73
364,342
-0.02(-0.18%)
Nov 20, 2023
10.74
10.84
10.66
10.75
245,169
+0.00(+0.00%)
Nov 17, 2023
10.82
10.84
10.75
10.75
388,450
+0.02(+0.18%)
Nov 16, 2023
10.85
10.90
10.71
10.73
340,833
-0.08(-0.73%)
Nov 15, 2023
10.79
10.92
10.72
10.81
561,748
+0.05(+0.46%)
Nov 14, 2023
10.63
10.84
10.62
10.76
309,907
+0.48(+4.67%)
Nov 13, 2023
10.10
10.30
10.06
10.28
333,692
+0.13(+1.25%)
Nov 10, 2023
10.17
10.18
10.05
10.15
332,818
+0.07(+0.68%)
Nov 09, 2023
10.16
10.21
10.02
10.08
319,899
-0.05(-0.48%)
Nov 08, 2023
10.18
10.22
10.08
10.13
158,855
-0.05(-0.48%)
Nov 07, 2023
10.50
10.50
10.14
10.18
243,876
-0.30(-2.90%)
Nov 06, 2023
10.68
10.68
10.43
10.49
391,860
-0.19(-1.74%)
Nov 03, 2023
10.44
10.73
10.39
10.67
646,512
+0.39(+3.81%)
Nov 02, 2023
9.947
10.36
9.928
10.28
543,184
+0.55(+5.64%)
Nov 01, 2023
9.643
9.761
9.281
9.732
367,269
+0.02(+0.20%)
Oct 31, 2023
9.527
9.722
9.463
9.712
276,544
+0.25(+2.68%)
Oct 30, 2023
9.390
9.477
9.322
9.458
304,533
+0.17(+1.79%)
Oct 27, 2023
9.761
9.771
9.263
9.292
448,180
-0.43(-4.42%)
Oct 26, 2023
9.107
10.06
9.097
9.722
1,984,679
+0.67(+7.44%)
Oct 25, 2023
8.980
9.078
8.960
9.048
194,126
-0.05(-0.54%)
Oct 24, 2023
9.126
9.165
9.058
9.097
233,322
+0.08(+0.87%)
Oct 23, 2023
9.078
9.205
9.019
9.019
365,552
-0.15(-1.60%)
Oct 20, 2023
9.458
9.536
9.165
9.165
283,902
-0.25(-2.69%)
Oct 19, 2023
9.507
9.649
9.419
9.419
432,542
-0.15(-1.53%)
Oct 18, 2023
9.673
9.692
9.546
9.566
183,273
-0.19(-1.90%)
Oct 17, 2023
9.575
9.868
9.575
9.751
339,522
+0.13(+1.32%)
Oct 16, 2023
9.507
9.624
9.439
9.624
326,078
+0.20(+2.18%)
Oct 13, 2023
9.487
9.487
9.317
9.419
275,245
-0.03(-0.31%)
Oct 12, 2023
9.527
9.527
9.361
9.448
284,506
-0.09(-0.92%)
Oct 11, 2023
9.322
9.546
9.322
9.536
184,329
+0.25(+2.73%)
Oct 10, 2023
9.224
9.351
9.224
9.283
182,412
+0.06(+0.63%)
Oct 09, 2023
9.058
9.283
9.058
9.224
142,421
+0.13(+1.39%)
Oct 06, 2023
9.078
9.195
8.999
9.097
219,091
-0.03(-0.32%)
Oct 05, 2023
8.980
9.146
8.980
9.126
313,677
+0.16(+1.74%)
Oct 04, 2023
8.970
9.078
8.868
8.970
336,185
+0.01(+0.11%)
Oct 03, 2023
9.107
9.117
8.853
8.960
346,121
-0.17(-1.82%)
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
.