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
)
11.58
-0.20 (-1.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2020
6.804
6.804
6.804
281,760
+0.14(+2.05%)
Dec 30, 2020
6.701
6.804
6.625
6.667
281,760
-0.01(-0.13%)
Dec 29, 2020
6.744
6.830
6.608
6.676
302,471
-0.05(-0.76%)
Dec 28, 2020
6.830
6.906
6.693
6.727
347,476
-0.02(-0.25%)
Dec 24, 2020
6.693
6.787
6.608
6.744
137,989
+0.08(+1.15%)
Dec 23, 2020
6.701
6.864
6.625
6.667
318,239
+0.02(+0.26%)
Dec 22, 2020
6.753
6.778
6.590
6.650
391,683
-0.03(-0.51%)
Dec 21, 2020
6.650
6.748
6.565
6.684
386,338
-0.05(-0.76%)
Dec 18, 2020
6.855
6.945
6.710
6.736
2,433,555
-0.19(-2.71%)
Dec 17, 2020
6.975
7.009
6.889
6.923
350,496
-0.06(-0.86%)
Dec 16, 2020
7.051
7.120
6.859
6.983
433,609
+0.00(+0.00%)
Dec 15, 2020
6.855
6.992
6.710
6.983
550,590
+0.23(+3.41%)
Dec 14, 2020
6.915
7.060
6.608
6.753
553,256
-0.13(-1.86%)
Dec 11, 2020
7.120
7.137
6.872
6.881
277,150
-0.33(-4.62%)
Dec 10, 2020
7.128
7.248
7.128
7.214
263,847
-0.03(-0.47%)
Dec 09, 2020
7.214
7.256
7.128
7.248
277,572
+0.04(+0.59%)
Dec 08, 2020
7.077
7.248
7.077
7.205
307,266
+0.04(+0.60%)
Dec 07, 2020
7.316
7.401
7.141
7.162
395,406
-0.13(-1.76%)
Dec 04, 2020
6.975
7.291
6.932
7.291
395,342
+0.32(+4.53%)
Dec 03, 2020
6.966
7.086
6.889
6.975
390,849
+0.01(+0.12%)
Dec 02, 2020
6.616
7.000
6.599
6.966
398,387
+0.32(+4.88%)
Dec 01, 2020
6.573
6.795
6.573
6.642
671,589
+0.25(+3.94%)
Nov 30, 2020
6.721
6.781
6.356
6.390
1,544,382
-0.37(-5.53%)
Nov 27, 2020
6.976
6.976
6.679
6.764
318,223
-0.25(-3.52%)
Nov 25, 2020
7.180
7.180
6.925
7.010
321,754
-0.17(-2.37%)
Nov 24, 2020
7.053
7.206
7.010
7.180
337,896
+0.29(+4.19%)
Nov 23, 2020
6.670
6.968
6.645
6.891
361,559
+0.31(+4.78%)
Nov 20, 2020
6.381
6.636
6.305
6.577
349,175
+0.03(+0.52%)
Nov 19, 2020
6.449
6.551
6.313
6.543
348,525
+0.07(+1.05%)
Nov 18, 2020
6.543
6.738
6.458
6.475
414,967
-0.12(-1.80%)
Nov 17, 2020
6.543
6.670
6.313
6.594
326,486
+0.03(+0.52%)
Nov 16, 2020
6.407
6.628
6.364
6.560
452,765
+0.37(+5.90%)
Nov 13, 2020
6.033
6.194
5.965
6.194
525,587
+0.25(+4.29%)
Nov 12, 2020
6.058
6.097
5.838
5.940
473,183
-0.22(-3.59%)
Nov 11, 2020
6.602
6.602
6.007
6.160
430,047
-0.42(-6.45%)
Nov 10, 2020
6.075
6.611
6.050
6.585
736,324
+0.53(+8.70%)
Nov 09, 2020
5.693
6.271
5.651
6.058
1,234,528
+0.83(+15.94%)
Nov 06, 2020
5.472
5.511
5.166
5.226
316,693
-0.22(-4.06%)
Nov 05, 2020
5.268
5.523
5.268
5.447
378,482
+0.19(+3.55%)
Nov 04, 2020
5.387
5.387
5.162
5.260
276,354
-0.20(-3.58%)
Nov 03, 2020
5.251
5.472
5.192
5.455
409,967
+0.31(+5.94%)
Nov 02, 2020
5.115
5.163
5.039
5.149
304,679
+0.11(+2.28%)
Oct 30, 2020
5.127
5.246
4.984
5.035
302,109
-0.12(-2.30%)
Oct 29, 2020
5.068
5.212
4.959
5.153
443,631
+0.08(+1.50%)
Oct 28, 2020
5.094
5.212
5.077
5.077
477,750
-0.14(-2.75%)
Oct 27, 2020
5.364
5.474
5.187
5.220
257,379
-0.12(-2.22%)
Oct 26, 2020
5.330
5.356
5.195
5.339
225,932
-0.08(-1.40%)
Oct 23, 2020
5.271
5.423
5.254
5.415
219,479
+0.17(+3.22%)
Oct 22, 2020
5.136
5.254
5.102
5.246
174,295
+0.08(+1.64%)
Oct 21, 2020
5.144
5.187
5.094
5.161
167,789
-0.02(-0.33%)
Oct 20, 2020
5.111
5.220
5.085
5.178
261,628
+0.11(+2.17%)
Oct 19, 2020
5.127
5.153
5.068
5.068
377,485
-0.05(-0.99%)
Oct 16, 2020
5.212
5.212
5.077
5.119
231,554
-0.10(-1.94%)
Oct 15, 2020
5.094
5.263
5.077
5.220
230,369
+0.13(+2.49%)
Oct 14, 2020
5.136
5.195
5.094
5.094
200,448
-0.06(-1.15%)
Oct 13, 2020
5.263
5.271
5.136
5.153
216,553
-0.17(-3.17%)
Oct 12, 2020
5.246
5.356
5.187
5.322
206,330
+0.05(+0.96%)
Oct 09, 2020
5.423
5.423
5.220
5.271
208,588
-0.11(-2.04%)
Oct 08, 2020
5.330
5.440
5.294
5.381
193,589
+0.09(+1.76%)
Oct 07, 2020
5.398
5.415
5.204
5.288
268,010
-0.07(-1.26%)
Oct 06, 2020
5.491
5.601
5.330
5.356
354,800
+0.02(+0.32%)
Oct 05, 2020
5.330
5.432
5.246
5.339
244,942
-0.02(-0.39%)
Oct 02, 2020
4.999
5.377
4.999
5.360
396,623
+0.14(+2.74%)
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
.