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
)
12.41
-0.05 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2021
8.802
8.846
8.562
8.660
622,395
-0.11(-1.21%)
Sep 29, 2021
8.775
8.828
8.651
8.766
389,252
+0.04(+0.51%)
Sep 28, 2021
8.846
8.917
8.713
8.722
472,802
-0.14(-1.60%)
Sep 27, 2021
8.855
9.045
8.837
8.864
440,537
+0.04(+0.50%)
Sep 24, 2021
9.005
9.076
8.819
8.819
357,086
-0.24(-2.64%)
Sep 23, 2021
8.952
9.080
8.926
9.058
597,180
+0.12(+1.39%)
Sep 22, 2021
8.864
9.018
8.864
8.934
688,832
+0.11(+1.20%)
Sep 21, 2021
8.855
8.943
8.793
8.828
628,069
+0.04(+0.40%)
Sep 20, 2021
8.633
8.846
8.571
8.793
947,830
+0.06(+0.71%)
Sep 17, 2021
8.855
8.965
8.731
8.731
2,417,426
-0.05(-0.60%)
Sep 16, 2021
8.784
8.815
8.642
8.784
696,242
+0.04(+0.51%)
Sep 15, 2021
8.669
8.793
8.642
8.740
948,700
+0.08(+0.92%)
Sep 14, 2021
8.731
8.766
8.567
8.660
662,503
+0.01(+0.10%)
Sep 13, 2021
8.580
8.802
8.368
8.651
1,049,565
+0.09(+1.03%)
Sep 10, 2021
8.731
8.766
8.536
8.562
899,973
-0.12(-1.33%)
Sep 09, 2021
8.722
8.775
8.651
8.678
626,522
-0.08(-0.91%)
Sep 08, 2021
8.598
8.757
8.571
8.757
528,873
+0.12(+1.33%)
Sep 07, 2021
8.678
8.788
8.571
8.642
505,256
-0.05(-0.61%)
Sep 03, 2021
8.704
8.704
8.536
8.695
542,426
-0.04(-0.41%)
Sep 02, 2021
8.722
8.784
8.642
8.731
620,542
-0.03(-0.30%)
Sep 01, 2021
8.775
8.846
8.633
8.757
507,931
+0.10(+1.19%)
Aug 31, 2021
8.602
8.699
8.527
8.655
622,592
+0.05(+0.62%)
Aug 30, 2021
8.822
8.822
8.522
8.602
527,094
-0.26(-2.89%)
Aug 27, 2021
8.646
8.858
8.633
8.858
791,270
+0.30(+3.51%)
Aug 26, 2021
8.628
8.672
8.505
8.558
448,577
-0.08(-0.92%)
Aug 25, 2021
8.505
8.690
8.399
8.637
457,384
+0.15(+1.77%)
Aug 24, 2021
8.461
8.514
8.364
8.487
334,447
+0.06(+0.73%)
Aug 23, 2021
8.514
8.593
8.359
8.425
443,559
-0.04(-0.52%)
Aug 20, 2021
8.178
8.505
8.152
8.469
520,079
+0.25(+3.00%)
Aug 19, 2021
8.222
8.309
8.090
8.222
503,454
-0.12(-1.48%)
Aug 18, 2021
8.328
8.487
8.258
8.346
534,262
-0.04(-0.53%)
Aug 17, 2021
8.505
8.505
8.161
8.390
798,913
-0.15(-1.76%)
Aug 16, 2021
8.364
8.593
8.231
8.540
1,089,357
+0.23(+2.76%)
Aug 13, 2021
8.161
8.346
8.117
8.311
381,404
+0.14(+1.73%)
Aug 12, 2021
8.099
8.178
8.046
8.169
373,407
+0.06(+0.76%)
Aug 11, 2021
8.143
8.187
7.980
8.108
520,155
-0.04(-0.54%)
Aug 10, 2021
8.196
8.240
8.081
8.152
280,699
-0.03(-0.32%)
Aug 09, 2021
8.231
8.231
8.011
8.178
637,492
-0.04(-0.54%)
Aug 06, 2021
8.258
8.372
8.143
8.222
358,908
-0.06(-0.75%)
Aug 05, 2021
7.931
8.328
7.883
8.284
626,818
+0.50(+6.46%)
Aug 04, 2021
7.772
7.887
7.631
7.781
683,543
-0.01(-0.11%)
Aug 03, 2021
7.728
7.790
7.525
7.790
616,440
+0.12(+1.61%)
Aug 02, 2021
7.878
8.025
7.640
7.667
651,805
-0.11(-1.41%)
Jul 30, 2021
7.644
7.855
7.627
7.776
1,100,597
+0.12(+1.61%)
Jul 29, 2021
7.767
7.838
7.636
7.653
480,696
+0.04(+0.58%)
Jul 28, 2021
7.653
7.706
7.495
7.609
686,163
+0.03(+0.35%)
Jul 27, 2021
7.556
7.596
7.425
7.583
517,566
+0.01(+0.12%)
Jul 26, 2021
7.117
7.600
7.117
7.574
1,245,150
+0.46(+6.42%)
Jul 23, 2021
7.100
7.144
7.021
7.117
159,749
+0.05(+0.75%)
Jul 22, 2021
7.161
7.161
6.999
7.064
327,892
-0.11(-1.47%)
Jul 21, 2021
7.117
7.240
7.117
7.170
261,247
+0.13(+1.87%)
Jul 20, 2021
6.792
7.152
6.766
7.038
530,559
+0.28(+4.16%)
Jul 19, 2021
6.897
6.915
6.643
6.757
916,532
-0.24(-3.39%)
Jul 16, 2021
7.100
7.117
6.950
6.994
413,680
-0.04(-0.62%)
Jul 15, 2021
7.029
7.082
6.985
7.038
345,193
+0.01(+0.12%)
Jul 14, 2021
7.056
7.117
6.963
7.029
477,127
+0.03(+0.38%)
Jul 13, 2021
7.144
7.152
6.972
7.003
528,236
-0.17(-2.33%)
Jul 12, 2021
7.091
7.196
7.042
7.170
485,972
+0.04(+0.62%)
Jul 09, 2021
6.880
7.135
6.862
7.126
667,914
+0.35(+5.19%)
Jul 08, 2021
6.845
6.941
6.722
6.774
620,899
-0.18(-2.53%)
Jul 07, 2021
6.985
7.038
6.889
6.950
402,981
-0.07(-1.00%)
Jul 06, 2021
7.126
7.126
6.818
7.021
919,630
-0.08(-1.11%)
Jul 02, 2021
7.231
7.319
7.082
7.100
381,677
-0.13(-1.82%)
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
.