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
)
11.77
+0.19 (+1.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2018
8.998
9.209
8.948
9.145
636,407
+0.20(+2.28%)
Jul 30, 2018
8.758
8.948
8.723
8.941
284,650
+0.18(+2.09%)
Jul 27, 2018
9.033
9.033
8.737
8.758
328,077
-0.25(-2.73%)
Jul 26, 2018
8.977
9.061
8.955
9.005
220,672
+0.06(+0.63%)
Jul 25, 2018
8.934
8.984
8.905
8.948
159,642
+0.05(+0.55%)
Jul 24, 2018
9.019
9.019
8.889
8.899
426,858
-0.11(-1.17%)
Jul 23, 2018
8.970
9.026
8.871
9.005
256,051
+0.04(+0.39%)
Jul 20, 2018
9.075
9.082
8.920
8.970
275,659
-0.11(-1.16%)
Jul 19, 2018
8.948
9.103
8.878
9.075
249,856
+0.14(+1.57%)
Jul 18, 2018
8.934
8.941
8.822
8.934
260,261
+0.00(+0.00%)
Jul 17, 2018
9.012
9.047
8.920
8.934
342,427
-0.06(-0.70%)
Jul 16, 2018
9.040
9.067
8.927
8.998
257,416
-0.06(-0.62%)
Jul 13, 2018
9.061
9.145
9.040
9.054
412,135
+0.03(+0.31%)
Jul 12, 2018
8.984
9.033
8.906
9.026
329,766
+0.11(+1.26%)
Jul 11, 2018
8.984
9.047
8.885
8.913
267,342
-0.08(-0.86%)
Jul 10, 2018
8.913
9.026
8.899
8.991
341,606
+0.09(+1.03%)
Jul 09, 2018
9.005
9.026
8.868
8.899
327,974
-0.11(-1.17%)
Jul 06, 2018
9.040
9.054
8.977
9.005
348,146
-0.03(-0.31%)
Jul 05, 2018
8.899
9.033
8.801
9.033
366,234
+0.17(+1.90%)
Jul 03, 2018
8.864
8.864
8.864
0
+0.06(+0.72%)
Jul 02, 2018
8.709
8.850
8.660
8.801
392,523
+0.09(+1.01%)
Jun 29, 2018
8.685
8.783
8.612
8.713
441,460
+0.01(+0.08%)
Jun 28, 2018
8.706
8.748
8.608
8.706
256,605
-0.01(-0.16%)
Jun 27, 2018
8.748
8.817
8.699
8.720
223,178
-0.02(-0.24%)
Jun 26, 2018
8.713
8.831
8.657
8.741
428,742
+0.02(+0.24%)
Jun 25, 2018
8.692
8.755
8.636
8.720
348,165
+0.00(+0.00%)
Jun 22, 2018
8.601
8.727
8.587
8.720
588,750
+0.12(+1.38%)
Jun 21, 2018
8.580
8.615
8.528
8.601
290,391
+0.03(+0.41%)
Jun 20, 2018
8.427
8.580
8.406
8.566
440,107
+0.15(+1.74%)
Jun 19, 2018
8.482
8.524
8.409
8.420
381,310
-0.07(-0.82%)
Jun 18, 2018
8.440
8.510
8.413
8.489
377,467
+0.05(+0.58%)
Jun 15, 2018
8.454
8.399
8.440
1,348,362
-0.01(-0.17%)
Jun 14, 2018
8.447
8.493
8.378
8.454
379,233
+0.02(+0.25%)
Jun 13, 2018
8.608
8.685
8.378
8.433
547,561
-0.19(-2.19%)
Jun 12, 2018
8.545
8.622
8.517
8.622
529,929
+0.06(+0.65%)
Jun 11, 2018
8.503
8.614
8.496
8.566
302,403
+0.01(+0.08%)
Jun 08, 2018
8.552
8.643
8.510
8.559
529,622
-0.01(-0.08%)
Jun 07, 2018
8.566
8.636
8.545
8.566
365,538
-0.01(-0.08%)
Jun 06, 2018
8.577
8.573
325,211
+0.10(+1.24%)
Jun 05, 2018
8.559
8.573
8.447
8.468
379,377
-0.06(-0.74%)
Jun 04, 2018
8.468
8.559
8.406
8.531
439,260
+0.09(+1.08%)
Jun 01, 2018
8.503
8.643
8.427
8.440
713,265
-0.04(-0.45%)
May 31, 2018
8.548
8.583
8.458
8.479
862,941
-0.07(-0.81%)
May 30, 2018
8.486
8.597
8.441
8.548
543,390
+0.08(+0.90%)
May 29, 2018
8.389
8.534
8.361
8.472
615,189
+0.09(+1.07%)
May 25, 2018
8.382
8.382
8.382
0
+0.01(+0.17%)
May 24, 2018
8.410
8.410
8.320
8.368
325,367
-0.01(-0.17%)
May 23, 2018
8.292
8.472
8.278
8.382
628,478
+0.10(+1.26%)
May 22, 2018
8.313
8.368
8.250
8.278
410,946
-0.03(-0.33%)
May 21, 2018
8.098
8.354
8.056
8.306
584,076
+0.19(+2.30%)
May 18, 2018
7.959
8.143
7.918
8.119
1,693,163
+0.19(+2.45%)
May 17, 2018
8.042
8.119
7.897
7.925
567,658
-0.09(-1.12%)
May 16, 2018
8.084
8.139
7.952
8.015
670,640
-0.04(-0.52%)
May 15, 2018
8.063
8.098
7.911
8.056
629,026
-0.06(-0.68%)
May 14, 2018
8.382
8.403
8.105
8.112
910,328
-0.29(-3.46%)
May 11, 2018
8.368
8.423
8.257
8.403
394,381
+0.06(+0.75%)
May 10, 2018
8.264
8.368
8.235
8.340
701,143
+0.12(+1.43%)
May 09, 2018
7.966
8.285
7.939
8.223
674,255
+0.26(+3.31%)
May 08, 2018
7.904
8.022
7.807
7.959
762,510
+0.15(+1.95%)
May 07, 2018
7.758
7.959
7.758
7.807
609,656
+0.09(+1.17%)
May 04, 2018
7.606
7.772
7.599
7.717
322,146
+0.12(+1.64%)
May 03, 2018
7.558
7.620
7.509
7.592
500,121
+0.01(+0.18%)
May 02, 2018
7.592
7.689
7.558
7.578
792,264
-0.04(-0.55%)
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
.