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: 4:10 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 (%)
Sep 30, 2019
10.77
10.84
10.72
10.72
282,649
-0.05(-0.43%)
Sep 27, 2019
10.63
10.77
10.61
10.77
331,041
+0.09(+0.88%)
Sep 26, 2019
10.62
10.70
10.56
10.67
212,650
+0.09(+0.88%)
Sep 25, 2019
10.42
10.60
10.42
10.58
266,627
+0.19(+1.80%)
Sep 24, 2019
10.47
10.54
10.37
10.39
222,558
-0.05(-0.45%)
Sep 23, 2019
10.46
10.53
10.37
10.44
229,333
-0.02(-0.22%)
Sep 20, 2019
10.48
10.56
10.41
10.46
495,470
-0.03(-0.30%)
Sep 19, 2019
10.57
10.63
10.49
10.49
186,441
-0.07(-0.66%)
Sep 18, 2019
10.72
10.75
10.46
10.56
190,978
-0.13(-1.24%)
Sep 17, 2019
10.74
10.74
10.56
10.70
216,818
-0.01(-0.07%)
Sep 16, 2019
10.74
10.78
10.63
10.70
259,991
-0.04(-0.36%)
Sep 13, 2019
10.77
10.88
10.66
10.74
295,613
-0.04(-0.36%)
Sep 12, 2019
10.73
10.79
10.56
10.78
436,067
+0.05(+0.51%)
Sep 11, 2019
10.37
10.74
10.28
10.73
769,306
+0.43(+4.16%)
Sep 10, 2019
10.06
10.31
10.05
10.30
393,010
+0.17(+1.69%)
Sep 09, 2019
9.832
10.13
9.808
10.13
372,883
+0.30(+3.01%)
Sep 06, 2019
9.754
9.875
9.730
9.832
260,186
+0.09(+0.88%)
Sep 05, 2019
9.762
9.801
9.675
9.746
291,070
-0.01(-0.08%)
Sep 04, 2019
9.723
9.808
9.723
9.754
274,017
+0.04(+0.40%)
Sep 03, 2019
9.637
9.785
9.614
9.715
326,081
+0.04(+0.40%)
Aug 30, 2019
9.660
9.699
9.575
9.676
242,344
+0.03(+0.28%)
Aug 29, 2019
9.579
9.687
9.533
9.649
283,129
+0.15(+1.63%)
Aug 28, 2019
9.440
9.579
9.440
9.494
246,777
+0.02(+0.16%)
Aug 27, 2019
9.672
9.672
9.463
9.479
288,476
-0.15(-1.53%)
Aug 26, 2019
9.656
9.687
9.525
9.625
331,029
+0.02(+0.24%)
Aug 23, 2019
9.780
9.803
9.602
9.602
295,682
-0.16(-1.66%)
Aug 22, 2019
9.734
9.811
9.664
9.765
206,713
+0.02(+0.16%)
Aug 21, 2019
9.757
9.811
9.718
9.749
138,439
+0.01(+0.08%)
Aug 20, 2019
9.857
9.857
9.741
9.741
261,523
-0.09(-0.87%)
Aug 19, 2019
9.772
9.857
9.726
9.826
220,593
+0.10(+1.03%)
Aug 16, 2019
9.625
9.780
9.571
9.726
375,358
+0.12(+1.21%)
Aug 15, 2019
9.602
9.695
9.556
9.610
226,167
+0.01(+0.08%)
Aug 14, 2019
9.633
9.718
9.540
9.602
241,874
-0.11(-1.11%)
Aug 13, 2019
9.656
9.741
9.633
9.710
298,393
+0.09(+0.88%)
Aug 12, 2019
9.618
9.672
9.540
9.625
171,141
-0.02(-0.16%)
Aug 09, 2019
9.610
9.656
9.564
9.641
203,847
+0.02(+0.24%)
Aug 08, 2019
9.509
9.677
9.448
9.618
260,037
+0.12(+1.30%)
Aug 07, 2019
9.463
9.587
9.355
9.494
255,554
+0.09(+0.99%)
Aug 06, 2019
9.370
9.471
9.316
9.401
304,298
+0.05(+0.50%)
Aug 05, 2019
9.494
9.579
9.239
9.355
530,458
-0.28(-2.89%)
Aug 02, 2019
9.834
9.877
9.471
9.633
579,594
-0.28(-2.81%)
Aug 01, 2019
9.935
10.21
9.826
9.911
436,269
+0.13(+1.30%)
Jul 31, 2019
9.930
9.953
9.723
9.784
350,494
-0.11(-1.09%)
Jul 30, 2019
9.899
9.937
9.858
9.891
260,940
+0.00(+0.00%)
Jul 29, 2019
9.853
9.930
9.830
9.891
290,592
+0.04(+0.39%)
Jul 26, 2019
9.784
9.861
9.730
9.853
272,099
+0.12(+1.18%)
Jul 25, 2019
9.830
9.861
9.738
9.738
146,250
-0.08(-0.86%)
Jul 24, 2019
9.723
9.822
9.684
9.822
207,399
+0.10(+1.03%)
Jul 23, 2019
9.646
9.746
9.600
9.723
165,643
+0.08(+0.88%)
Jul 22, 2019
9.638
9.676
9.592
9.638
197,870
+0.02(+0.24%)
Jul 19, 2019
9.707
9.753
9.615
9.615
299,987
-0.12(-1.18%)
Jul 18, 2019
9.700
9.761
9.669
9.730
212,667
+0.01(+0.08%)
Jul 17, 2019
9.692
9.746
9.653
9.723
258,447
+0.04(+0.40%)
Jul 16, 2019
9.669
9.730
9.627
9.684
224,948
-0.02(-0.24%)
Jul 15, 2019
9.799
9.818
9.707
9.707
219,949
-0.09(-0.94%)
Jul 12, 2019
9.853
9.868
9.746
9.799
251,509
+0.05(+0.47%)
Jul 11, 2019
9.876
9.884
9.707
9.753
258,284
-0.12(-1.24%)
Jul 10, 2019
9.899
9.953
9.845
9.876
233,784
-0.01(-0.08%)
Jul 09, 2019
9.937
9.937
9.822
9.884
168,025
-0.05(-0.46%)
Jul 08, 2019
9.876
9.934
9.853
9.930
217,227
+0.03(+0.31%)
Jul 05, 2019
9.784
9.899
9.607
9.899
423,656
+0.14(+1.42%)
Jul 03, 2019
9.700
9.792
9.669
9.761
160,809
+0.06(+0.63%)
Jul 02, 2019
9.607
9.738
9.607
9.700
219,994
+0.11(+1.12%)
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
.