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 31, 2018
9.173
9.173
8.856
9.033
334,699
-0.09(-1.01%)
Dec 28, 2018
9.140
9.264
9.015
9.125
332,069
+0.04(+0.48%)
Dec 27, 2018
9.088
9.103
8.811
9.081
282,598
-0.05(-0.56%)
Dec 26, 2018
8.723
9.154
8.716
9.132
415,907
+0.42(+4.87%)
Dec 24, 2018
9.030
9.052
8.708
8.708
216,091
-0.31(-3.48%)
Dec 21, 2018
9.110
9.300
8.979
9.023
1,775,233
-0.07(-0.80%)
Dec 20, 2018
9.417
9.417
8.971
9.096
526,761
-0.31(-3.27%)
Dec 19, 2018
9.776
9.890
9.344
9.403
667,143
-0.33(-3.38%)
Dec 18, 2018
9.622
9.907
9.600
9.732
1,058,028
+0.20(+2.15%)
Dec 17, 2018
10.28
10.29
9.461
9.527
761,394
-0.83(-7.98%)
Dec 14, 2018
10.35
10.42
10.27
10.35
324,821
+0.02(+0.21%)
Dec 13, 2018
10.27
10.46
10.27
10.33
391,101
+0.08(+0.79%)
Dec 12, 2018
10.48
10.56
10.21
10.25
506,809
-0.18(-1.75%)
Dec 11, 2018
10.33
10.51
10.32
10.43
631,977
+0.11(+1.06%)
Dec 10, 2018
10.38
10.40
10.18
10.32
313,425
-0.04(-0.42%)
Dec 07, 2018
10.49
10.49
10.31
10.37
351,900
-0.15(-1.39%)
Dec 06, 2018
10.22
10.51
9.995
10.51
608,872
+0.29(+2.86%)
Dec 04, 2018
10.27
10.51
10.18
10.22
729,514
-0.03(-0.28%)
Dec 03, 2018
10.32
10.32
10.18
10.25
312,271
+0.03(+0.25%)
Nov 30, 2018
10.13
10.27
10.13
10.23
667,962
+0.07(+0.72%)
Nov 29, 2018
10.17
10.20
10.05
10.15
328,218
-0.02(-0.21%)
Nov 28, 2018
10.02
10.24
9.986
10.17
347,077
+0.14(+1.37%)
Nov 27, 2018
10.05
10.13
10.02
10.04
208,981
-0.01(-0.14%)
Nov 26, 2018
10.20
10.21
10.00
10.05
304,531
-0.08(-0.79%)
Nov 23, 2018
10.11
10.21
10.06
10.13
107,127
+0.03(+0.29%)
Nov 21, 2018
10.10
10.10
10.10
0
+0.00(+0.00%)
Nov 20, 2018
10.16
10.22
10.05
10.10
352,849
-0.07(-0.64%)
Nov 19, 2018
10.17
10.27
10.06
10.17
514,161
-0.02(-0.21%)
Nov 16, 2018
10.09
10.26
10.04
10.19
1,764,572
+0.07(+0.72%)
Nov 15, 2018
10.17
10.18
9.949
10.12
467,766
-0.07(-0.71%)
Nov 14, 2018
10.35
10.42
10.19
10.19
493,580
-0.15(-1.41%)
Nov 13, 2018
10.28
10.52
10.24
10.33
933,253
+0.12(+1.14%)
Nov 12, 2018
10.09
10.32
10.02
10.22
1,025,006
+0.12(+1.22%)
Nov 09, 2018
10.09
10.29
10.09
10.09
549,682
-0.08(-0.79%)
Nov 08, 2018
10.12
10.30
10.09
10.17
461,691
+0.05(+0.50%)
Nov 07, 2018
10.20
10.24
10.06
10.12
371,836
-0.05(-0.50%)
Nov 06, 2018
10.04
10.20
9.979
10.17
862,761
+0.15(+1.52%)
Nov 05, 2018
10.12
10.27
9.986
10.02
589,290
-0.11(-1.07%)
Nov 02, 2018
10.22
10.22
9.957
10.13
468,854
-0.10(-0.99%)
Nov 01, 2018
9.855
10.38
9.724
10.23
901,713
+0.53(+5.42%)
Oct 31, 2018
9.937
9.973
9.699
9.706
409,210
-0.24(-2.39%)
Oct 30, 2018
9.793
10.02
9.706
9.944
357,956
+0.17(+1.70%)
Oct 29, 2018
9.728
9.894
9.670
9.778
308,655
+0.09(+0.97%)
Oct 26, 2018
9.836
9.894
9.555
9.685
301,062
-0.17(-1.76%)
Oct 25, 2018
9.612
9.879
9.519
9.858
337,181
+0.26(+2.70%)
Oct 24, 2018
9.461
9.706
9.447
9.598
356,883
+0.13(+1.37%)
Oct 23, 2018
9.411
9.548
9.317
9.468
180,254
+0.01(+0.08%)
Oct 22, 2018
9.519
9.677
9.454
9.461
172,853
-0.04(-0.38%)
Oct 19, 2018
9.497
9.591
9.457
9.497
211,478
+0.01(+0.08%)
Oct 18, 2018
9.562
9.612
9.439
9.490
163,479
-0.05(-0.53%)
Oct 17, 2018
9.620
9.721
9.454
9.540
214,915
-0.12(-1.19%)
Oct 16, 2018
9.396
9.706
9.310
9.656
266,966
+0.29(+3.08%)
Oct 15, 2018
9.201
9.454
9.201
9.367
199,511
+0.17(+1.80%)
Oct 12, 2018
9.454
9.562
9.180
9.201
318,258
-0.16(-1.69%)
Oct 11, 2018
9.728
9.764
9.353
9.360
511,290
-0.38(-3.92%)
Oct 10, 2018
9.879
10.03
9.726
9.742
363,928
-0.14(-1.46%)
Oct 09, 2018
9.879
9.995
9.843
9.886
440,511
-0.01(-0.07%)
Oct 08, 2018
9.670
9.936
9.670
9.894
223,985
+0.24(+2.46%)
Oct 05, 2018
9.735
9.764
9.627
9.656
213,142
-0.09(-0.89%)
Oct 04, 2018
9.757
9.836
9.612
9.742
303,965
-0.04(-0.44%)
Oct 03, 2018
9.843
9.973
9.760
9.785
381,808
-0.04(-0.37%)
Oct 02, 2018
9.901
9.973
9.814
9.822
326,781
-0.09(-0.87%)
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
.