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, 2018
10.09
10.23
10.09
10.19
670,446
+0.07(+0.72%)
Nov 29, 2018
10.14
10.17
10.01
10.12
329,439
-0.02(-0.21%)
Nov 28, 2018
9.985
10.20
9.949
10.14
348,368
+0.14(+1.37%)
Nov 27, 2018
10.01
10.10
9.985
9.999
209,758
-0.01(-0.14%)
Nov 26, 2018
10.16
10.17
9.963
10.01
305,663
-0.08(-0.79%)
Nov 23, 2018
10.07
10.17
10.02
10.09
107,525
+0.03(+0.29%)
Nov 21, 2018
10.06
10.06
10.06
0
+0.00(+0.00%)
Nov 20, 2018
10.12
10.18
10.01
10.06
354,161
-0.07(-0.64%)
Nov 19, 2018
10.13
10.23
10.02
10.13
516,073
-0.02(-0.21%)
Nov 16, 2018
10.06
10.22
9.999
10.15
1,771,133
+0.07(+0.72%)
Nov 15, 2018
10.13
10.14
9.913
10.08
469,505
-0.07(-0.71%)
Nov 14, 2018
10.31
10.38
10.15
10.15
495,415
-0.14(-1.41%)
Nov 13, 2018
10.25
10.48
10.20
10.30
936,722
+0.12(+1.14%)
Nov 12, 2018
10.06
10.28
9.985
10.18
1,028,817
+0.12(+1.22%)
Nov 09, 2018
10.06
10.25
10.06
10.06
551,725
-0.08(-0.79%)
Nov 08, 2018
10.09
10.26
10.06
10.14
463,408
+0.05(+0.50%)
Nov 07, 2018
10.16
10.20
10.02
10.09
373,219
-0.05(-0.50%)
Nov 06, 2018
10.01
10.17
9.942
10.14
865,968
+0.15(+1.52%)
Nov 05, 2018
10.08
10.23
9.949
9.985
591,481
-0.11(-1.08%)
Nov 02, 2018
10.18
10.18
9.920
10.09
470,597
-0.10(-0.99%)
Nov 01, 2018
9.819
10.34
9.688
10.19
905,066
+0.52(+5.42%)
Oct 31, 2018
9.900
9.936
9.663
9.670
410,732
-0.24(-2.39%)
Oct 30, 2018
9.756
9.986
9.670
9.907
359,287
+0.17(+1.70%)
Oct 29, 2018
9.692
9.857
9.634
9.742
309,802
+0.09(+0.97%)
Oct 26, 2018
9.800
9.857
9.519
9.649
302,182
-0.17(-1.76%)
Oct 25, 2018
9.577
9.843
9.484
9.821
338,435
+0.26(+2.70%)
Oct 24, 2018
9.426
9.670
9.412
9.562
358,210
+0.13(+1.37%)
Oct 23, 2018
9.376
9.512
9.282
9.433
180,925
+0.01(+0.08%)
Oct 22, 2018
9.483
9.641
9.419
9.426
173,496
-0.04(-0.38%)
Oct 19, 2018
9.462
9.555
9.422
9.462
212,265
+0.01(+0.08%)
Oct 18, 2018
9.527
9.577
9.404
9.455
164,087
-0.05(-0.53%)
Oct 17, 2018
9.584
9.685
9.419
9.505
215,714
-0.11(-1.20%)
Oct 16, 2018
9.361
9.670
9.275
9.620
267,959
+0.29(+3.08%)
Oct 15, 2018
9.167
9.419
9.167
9.333
200,253
+0.17(+1.80%)
Oct 12, 2018
9.419
9.527
9.146
9.167
319,441
-0.16(-1.69%)
Oct 11, 2018
9.692
9.728
9.318
9.325
513,191
-0.38(-3.92%)
Oct 10, 2018
9.843
9.994
9.690
9.706
365,281
-0.14(-1.46%)
Oct 09, 2018
9.843
9.958
9.807
9.850
442,149
-0.01(-0.07%)
Oct 08, 2018
9.634
9.899
9.634
9.857
224,818
+0.24(+2.46%)
Oct 05, 2018
9.699
9.728
9.591
9.620
213,935
-0.09(-0.89%)
Oct 04, 2018
9.721
9.800
9.577
9.706
305,095
-0.04(-0.44%)
Oct 03, 2018
9.807
9.936
9.724
9.749
383,228
-0.04(-0.37%)
Oct 02, 2018
9.864
9.936
9.778
9.785
327,996
-0.09(-0.87%)
Oct 01, 2018
9.936
10.03
9.821
9.871
480,842
-0.03(-0.33%)
Sep 28, 2018
9.782
9.904
9.782
9.904
623,104
+0.12(+1.24%)
Sep 27, 2018
9.732
9.875
9.732
9.782
185,253
+0.07(+0.73%)
Sep 26, 2018
9.747
9.815
9.697
9.711
324,659
+0.02(+0.22%)
Sep 25, 2018
9.668
9.782
9.656
9.690
227,783
+0.04(+0.37%)
Sep 24, 2018
9.732
9.790
9.597
9.654
218,842
-0.10(-1.02%)
Sep 21, 2018
9.690
9.804
9.647
9.754
685,050
+0.05(+0.51%)
Sep 20, 2018
9.561
9.718
9.454
9.704
247,610
+0.14(+1.49%)
Sep 19, 2018
9.740
9.768
9.561
9.561
304,572
-0.16(-1.69%)
Sep 18, 2018
9.732
9.761
9.647
9.725
246,377
-0.01(-0.15%)
Sep 17, 2018
9.611
9.747
9.561
9.740
349,304
+0.13(+1.34%)
Sep 14, 2018
9.732
9.732
9.586
9.611
283,382
-0.13(-1.32%)
Sep 13, 2018
9.740
9.818
9.654
9.740
268,544
+0.06(+0.66%)
Sep 12, 2018
9.704
9.718
9.647
9.675
218,037
-0.04(-0.37%)
Sep 11, 2018
9.718
9.775
9.668
9.711
200,090
-0.04(-0.44%)
Sep 10, 2018
9.732
9.804
9.697
9.754
361,411
+0.07(+0.74%)
Sep 07, 2018
9.690
9.704
9.575
9.683
269,367
-0.05(-0.51%)
Sep 06, 2018
9.732
9.815
9.668
9.732
246,789
+0.04(+0.37%)
Sep 05, 2018
9.597
9.747
9.561
9.697
208,021
+0.09(+0.89%)
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
.