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
)
12.25
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2019
9.480
9.622
9.420
9.579
466,401
+0.07(+0.72%)
May 30, 2019
9.458
9.550
9.458
9.510
257,503
+0.07(+0.72%)
May 29, 2019
9.647
9.647
9.420
9.442
353,978
-0.19(-1.96%)
May 28, 2019
9.722
9.768
9.609
9.631
333,835
-0.05(-0.47%)
May 24, 2019
9.737
9.775
9.616
9.677
197,486
+0.04(+0.39%)
May 23, 2019
9.692
9.699
9.594
9.639
364,915
-0.08(-0.78%)
May 22, 2019
9.730
9.752
9.601
9.715
270,961
+0.00(+0.00%)
May 21, 2019
9.616
9.752
9.616
9.715
345,908
+0.11(+1.18%)
May 20, 2019
9.745
9.768
9.594
9.601
351,255
-0.15(-1.55%)
May 17, 2019
9.775
9.805
9.692
9.752
491,534
-0.03(-0.31%)
May 16, 2019
9.745
9.926
9.684
9.783
349,468
+0.07(+0.70%)
May 15, 2019
9.677
9.760
9.624
9.715
253,969
+0.01(+0.08%)
May 14, 2019
9.677
9.726
9.631
9.707
356,239
+0.11(+1.10%)
May 13, 2019
9.639
9.707
9.518
9.601
505,055
-0.11(-1.09%)
May 10, 2019
9.563
9.722
9.548
9.707
349,999
+0.15(+1.58%)
May 09, 2019
9.488
9.579
9.382
9.556
231,882
+0.09(+0.96%)
May 08, 2019
9.541
9.647
9.465
9.465
287,335
-0.08(-0.79%)
May 07, 2019
9.662
9.722
9.458
9.541
428,882
-0.12(-1.25%)
May 06, 2019
9.609
9.771
9.526
9.662
605,216
+0.04(+0.39%)
May 03, 2019
9.473
9.715
9.344
9.624
850,793
+0.17(+1.84%)
May 02, 2019
9.480
9.752
9.352
9.450
404,835
-0.03(-0.32%)
May 01, 2019
9.609
9.639
9.442
9.480
853,018
-0.15(-1.53%)
Apr 30, 2019
9.575
9.658
9.478
9.628
640,560
+0.12(+1.26%)
Apr 29, 2019
9.530
9.763
9.478
9.508
737,022
+0.03(+0.32%)
Apr 26, 2019
9.388
9.500
9.373
9.478
242,803
+0.13(+1.36%)
Apr 25, 2019
9.410
9.470
9.252
9.350
213,398
-0.06(-0.64%)
Apr 24, 2019
9.290
9.463
9.245
9.410
329,748
+0.14(+1.54%)
Apr 23, 2019
9.117
9.275
9.072
9.267
348,483
+0.17(+1.81%)
Apr 22, 2019
9.155
9.177
9.005
9.102
359,517
-0.09(-0.98%)
Apr 18, 2019
9.102
9.275
9.080
9.192
340,084
+0.08(+0.91%)
Apr 17, 2019
9.080
9.110
8.960
9.110
416,372
+0.07(+0.75%)
Apr 16, 2019
9.110
9.128
9.027
9.042
379,215
-0.07(-0.74%)
Apr 15, 2019
9.177
9.215
9.072
9.110
230,818
-0.05(-0.49%)
Apr 12, 2019
9.080
9.162
8.952
9.155
490,536
+0.09(+0.99%)
Apr 11, 2019
9.042
9.089
9.005
9.065
234,723
+0.03(+0.33%)
Apr 10, 2019
8.922
9.102
8.915
9.035
467,539
+0.14(+1.60%)
Apr 09, 2019
9.065
9.065
8.892
8.892
387,414
-0.15(-1.66%)
Apr 08, 2019
9.050
9.072
8.937
9.042
341,054
+0.00(+0.00%)
Apr 05, 2019
8.967
9.050
8.955
9.042
291,043
+0.10(+1.09%)
Apr 04, 2019
8.900
8.967
8.885
8.945
275,288
+0.06(+0.68%)
Apr 03, 2019
9.035
9.050
8.877
8.885
386,274
-0.15(-1.62%)
Apr 02, 2019
9.009
9.039
8.912
9.031
351,368
+0.02(+0.25%)
Apr 01, 2019
8.957
9.031
8.852
9.009
403,551
+0.06(+0.67%)
Mar 29, 2019
9.098
9.120
8.927
8.949
353,379
-0.13(-1.39%)
Mar 28, 2019
8.972
9.076
8.949
9.076
253,654
+0.16(+1.75%)
Mar 27, 2019
8.905
8.972
8.830
8.919
283,705
+0.01(+0.17%)
Mar 26, 2019
8.785
8.938
8.785
8.905
299,201
+0.15(+1.70%)
Mar 25, 2019
8.808
8.845
8.711
8.756
354,018
-0.07(-0.84%)
Mar 22, 2019
8.949
9.001
8.785
8.830
398,911
-0.13(-1.49%)
Mar 21, 2019
8.912
9.143
8.912
8.964
400,974
+0.05(+0.58%)
Mar 20, 2019
8.733
9.009
8.726
8.912
356,570
+0.16(+1.87%)
Mar 19, 2019
8.711
8.778
8.659
8.748
299,080
+0.03(+0.34%)
Mar 18, 2019
8.875
8.882
8.704
8.718
481,974
-0.14(-1.60%)
Mar 15, 2019
8.845
8.972
8.778
8.860
1,009,502
+0.04(+0.42%)
Mar 14, 2019
8.882
8.957
8.763
8.823
539,269
-0.06(-0.67%)
Mar 13, 2019
8.942
9.009
8.875
8.882
329,356
-0.06(-0.67%)
Mar 12, 2019
8.815
9.120
8.815
8.942
492,540
+0.15(+1.69%)
Mar 11, 2019
8.666
8.793
8.562
8.793
1,335,629
+0.16(+1.81%)
Mar 08, 2019
8.636
8.771
8.584
8.636
1,121,251
-0.01(-0.09%)
Mar 07, 2019
8.748
8.830
8.592
8.644
1,102,838
-0.10(-1.19%)
Mar 06, 2019
9.001
9.046
8.748
8.748
649,184
-0.27(-2.97%)
Mar 05, 2019
9.001
9.120
8.927
9.016
573,646
-0.01(-0.08%)
Mar 04, 2019
9.061
9.120
8.785
9.024
1,086,493
-0.04(-0.49%)
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
.