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
)
11.38
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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, 2017
9.692
9.692
9.692
0
-0.08(-0.86%)
Dec 28, 2017
9.836
9.849
9.659
9.776
635,839
-0.04(-0.41%)
Dec 27, 2017
9.823
9.876
9.769
9.816
230,861
+0.04(+0.41%)
Dec 26, 2017
9.635
9.816
9.629
9.776
271,227
+0.13(+1.32%)
Dec 22, 2017
9.635
9.696
9.562
9.649
197,560
+0.05(+0.56%)
Dec 21, 2017
9.629
9.696
9.595
9.595
462,168
+0.00(+0.00%)
Dec 20, 2017
9.742
9.823
9.595
9.595
392,469
-0.14(-1.44%)
Dec 19, 2017
9.963
10.04
9.729
9.736
331,260
-0.19(-1.95%)
Dec 18, 2017
9.843
10.12
9.843
9.929
608,889
+0.09(+0.88%)
Dec 15, 2017
9.742
9.923
9.742
9.843
2,143,336
+0.14(+1.45%)
Dec 14, 2017
9.796
9.836
9.689
9.702
321,503
-0.10(-1.02%)
Dec 13, 2017
9.635
9.843
9.635
9.803
416,214
+0.16(+1.66%)
Dec 12, 2017
9.682
9.762
9.624
9.642
317,857
-0.02(-0.21%)
Dec 11, 2017
9.669
9.789
9.649
9.662
345,985
-0.03(-0.28%)
Dec 08, 2017
9.689
9.702
9.208
9.689
337,369
+0.00(+0.00%)
Dec 07, 2017
9.629
9.709
9.602
338,813
+0.00(+0.00%)
Dec 06, 2017
9.729
9.762
9.629
9.669
340,832
-0.05(-0.55%)
Dec 05, 2017
9.856
9.863
9.669
9.722
540,469
-0.10(-1.02%)
Dec 04, 2017
9.796
9.889
9.769
9.823
573,718
-0.01(-0.10%)
Dec 01, 2017
9.833
9.859
9.706
9.833
504,835
+0.03(+0.27%)
Nov 30, 2017
9.906
9.919
9.733
9.806
1,345,975
-0.09(-0.94%)
Nov 29, 2017
9.872
9.945
9.846
9.899
384,848
+0.04(+0.40%)
Nov 28, 2017
9.806
9.879
9.766
9.859
411,913
+0.07(+0.75%)
Nov 27, 2017
9.819
9.859
9.779
9.786
400,799
-0.03(-0.34%)
Nov 24, 2017
9.826
9.879
9.773
9.819
188,078
-0.01(-0.07%)
Nov 22, 2017
9.766
9.912
9.760
9.826
412,192
+0.08(+0.82%)
Nov 21, 2017
9.673
9.753
9.647
9.746
423,416
+0.11(+1.10%)
Nov 20, 2017
9.600
9.640
9.507
9.640
444,685
+0.06(+0.62%)
Nov 17, 2017
9.567
9.673
9.560
9.580
1,530,167
-0.03(-0.28%)
Nov 16, 2017
9.547
9.683
9.521
9.607
591,722
+0.07(+0.70%)
Nov 15, 2017
9.667
9.673
9.434
9.540
658,443
-0.13(-1.30%)
Nov 14, 2017
9.614
9.726
9.594
9.667
501,303
+0.05(+0.55%)
Nov 13, 2017
9.620
9.753
9.514
9.614
753,345
+0.04(+0.42%)
Nov 10, 2017
9.514
9.627
9.501
9.574
522,472
+0.06(+0.63%)
Nov 09, 2017
9.428
9.560
9.414
9.514
461,002
+0.07(+0.77%)
Nov 08, 2017
9.388
9.474
9.348
9.441
385,401
+0.05(+0.57%)
Nov 07, 2017
9.341
9.454
9.321
9.388
504,434
+0.04(+0.43%)
Nov 06, 2017
9.242
9.368
9.235
9.348
509,620
+0.14(+1.51%)
Nov 03, 2017
9.301
9.341
9.195
9.209
673,091
-0.21(-2.26%)
Nov 02, 2017
8.963
9.428
8.883
9.421
1,062,402
+0.53(+6.01%)
Nov 01, 2017
8.821
8.893
8.748
8.887
351,963
+0.08(+0.90%)
Oct 31, 2017
8.847
8.847
8.702
8.807
378,945
-0.01(-0.07%)
Oct 30, 2017
8.814
8.854
8.735
8.814
368,778
+0.00(+0.00%)
Oct 27, 2017
8.768
8.857
8.649
8.814
330,256
+0.09(+1.06%)
Oct 26, 2017
8.913
8.952
8.702
8.722
590,505
-0.16(-1.85%)
Oct 25, 2017
8.979
8.992
8.824
8.887
518,161
-0.09(-1.03%)
Oct 24, 2017
9.130
9.130
8.952
8.979
432,400
-0.14(-1.52%)
Oct 23, 2017
9.065
9.130
8.959
9.117
644,929
+0.05(+0.58%)
Oct 20, 2017
9.091
9.091
8.952
9.065
951,259
+0.00(+0.00%)
Oct 19, 2017
9.025
9.104
8.985
9.065
808,412
+0.03(+0.29%)
Oct 18, 2017
9.025
9.078
9.005
9.038
626,765
+0.04(+0.44%)
Oct 17, 2017
8.999
9.025
8.860
8.999
1,079,366
+0.01(+0.15%)
Oct 16, 2017
8.992
9.032
8.946
8.985
341,755
-0.01(-0.07%)
Oct 13, 2017
9.018
9.035
8.919
8.992
416,455
+0.03(+0.29%)
Oct 12, 2017
8.919
8.974
8.837
8.966
453,779
+0.05(+0.59%)
Oct 11, 2017
8.827
8.919
8.827
8.913
490,747
+0.09(+0.97%)
Oct 10, 2017
8.741
8.834
8.735
8.827
520,671
+0.09(+1.06%)
Oct 09, 2017
8.702
8.768
8.695
8.735
297,870
+0.05(+0.53%)
Oct 06, 2017
8.695
8.709
8.616
8.689
193,947
-0.05(-0.53%)
Oct 05, 2017
8.656
8.758
8.636
8.735
356,070
+0.08(+0.91%)
Oct 04, 2017
8.643
8.682
8.590
8.656
331,402
+0.04(+0.46%)
Oct 03, 2017
8.623
8.656
8.563
8.616
362,194
+0.01(+0.11%)
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
.