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
)
12.44
+0.03 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 28, 2023
8.470
8.584
8.432
8.517
306,460
+0.09(+1.02%)
Apr 27, 2023
8.308
8.479
8.294
8.432
311,845
+0.12(+1.49%)
Apr 26, 2023
8.336
8.403
8.270
8.308
317,486
-0.10(-1.13%)
Apr 25, 2023
8.403
8.455
8.353
8.403
273,656
-0.06(-0.67%)
Apr 24, 2023
8.546
8.579
8.413
8.460
281,504
-0.09(-1.00%)
Apr 21, 2023
8.603
8.631
8.489
8.546
246,322
-0.04(-0.44%)
Apr 20, 2023
8.708
8.731
8.517
8.584
344,451
-0.14(-1.64%)
Apr 19, 2023
8.679
8.784
8.555
8.727
287,058
+0.01(+0.11%)
Apr 18, 2023
8.841
8.841
8.646
8.717
222,650
-0.09(-0.97%)
Apr 17, 2023
8.612
8.803
8.603
8.803
264,165
+0.18(+2.10%)
Apr 14, 2023
8.612
8.660
8.508
8.622
439,046
+0.04(+0.44%)
Apr 13, 2023
8.498
8.593
8.460
8.584
450,885
+0.12(+1.46%)
Apr 12, 2023
8.517
8.593
8.408
8.460
763,908
+0.10(+1.14%)
Apr 11, 2023
8.422
8.441
8.317
8.365
318,335
-0.02(-0.23%)
Apr 10, 2023
8.432
8.470
8.260
8.384
260,700
-0.07(-0.79%)
Apr 06, 2023
8.365
8.470
8.336
8.451
259,658
+0.15(+1.83%)
Apr 05, 2023
8.346
8.394
8.279
8.298
238,759
-0.09(-1.02%)
Apr 04, 2023
8.593
8.593
8.322
8.384
362,542
-0.17(-2.00%)
Apr 03, 2023
8.736
8.793
8.551
8.555
388,010
-0.16(-1.86%)
Mar 31, 2023
8.565
8.717
8.542
8.717
460,665
+0.21(+2.45%)
Mar 30, 2023
8.613
8.646
8.433
8.509
620,927
-0.07(-0.77%)
Mar 29, 2023
8.423
8.603
8.423
8.575
420,382
+0.20(+2.38%)
Mar 28, 2023
8.319
8.395
8.272
8.376
414,211
-0.01(-0.11%)
Mar 27, 2023
8.376
8.442
8.272
8.385
365,949
+0.08(+0.91%)
Mar 24, 2023
7.921
8.310
7.874
8.310
374,721
+0.28(+3.54%)
Mar 23, 2023
8.130
8.201
7.945
8.025
423,874
-0.09(-1.05%)
Mar 22, 2023
8.272
8.310
8.101
8.111
662,278
-0.19(-2.28%)
Mar 21, 2023
8.158
8.362
8.144
8.300
565,148
+0.24(+2.94%)
Mar 20, 2023
8.092
8.215
7.987
8.063
421,988
+0.05(+0.59%)
Mar 17, 2023
8.281
8.281
7.964
8.016
1,006,646
-0.33(-3.97%)
Mar 16, 2023
8.452
8.509
8.205
8.348
327,724
-0.24(-2.76%)
Mar 15, 2023
8.575
8.622
8.414
8.584
421,558
-0.17(-1.95%)
Mar 14, 2023
8.641
8.859
8.603
8.755
653,337
+0.33(+3.94%)
Mar 13, 2023
8.310
8.504
8.272
8.423
485,590
+0.00(+0.00%)
Mar 10, 2023
8.746
8.746
8.329
8.423
650,762
-0.34(-3.89%)
Mar 09, 2023
9.049
9.049
8.764
8.764
413,396
-0.27(-2.94%)
Mar 08, 2023
9.011
9.106
8.973
9.030
458,072
+0.01(+0.11%)
Mar 07, 2023
9.153
9.181
8.944
9.020
411,871
-0.08(-0.83%)
Mar 06, 2023
9.058
9.125
8.859
9.096
1,059,828
+0.06(+0.63%)
Mar 03, 2023
8.907
9.243
8.764
9.039
4,452,444
+0.18(+2.03%)
Mar 02, 2023
8.812
8.926
8.812
8.859
420,039
-0.02(-0.21%)
Mar 01, 2023
8.907
9.001
8.490
8.878
568,398
-0.04(-0.43%)
Feb 28, 2023
9.058
9.123
8.916
8.916
819,277
-0.04(-0.42%)
Feb 27, 2023
9.001
9.124
8.916
8.954
1,084,307
+0.01(+0.11%)
Feb 24, 2023
9.199
9.207
8.727
8.944
1,975,843
-0.35(-3.76%)
Feb 23, 2023
9.284
9.360
9.171
9.293
140,668
+0.05(+0.51%)
Feb 22, 2023
9.265
9.388
9.204
9.246
344,702
+0.01(+0.10%)
Feb 21, 2023
9.529
9.554
9.223
9.237
211,742
-0.33(-3.45%)
Feb 17, 2023
9.652
9.652
9.506
9.567
186,055
-0.04(-0.39%)
Feb 16, 2023
9.520
9.666
9.473
9.605
172,215
-0.02(-0.20%)
Feb 15, 2023
9.529
9.647
9.492
9.624
173,547
+0.07(+0.69%)
Feb 14, 2023
9.661
9.709
9.558
9.558
140,175
-0.13(-1.36%)
Feb 13, 2023
9.680
9.746
9.652
9.690
132,250
+0.02(+0.20%)
Feb 10, 2023
9.567
9.713
9.567
9.671
164,930
+0.10(+1.08%)
Feb 09, 2023
9.784
9.803
9.567
9.567
174,696
-0.15(-1.55%)
Feb 08, 2023
9.614
9.737
9.595
9.718
206,866
+0.05(+0.49%)
Feb 07, 2023
9.624
9.794
9.577
9.671
205,595
-0.01(-0.10%)
Feb 06, 2023
9.727
9.756
9.573
9.680
117,354
-0.08(-0.87%)
Feb 03, 2023
9.841
9.841
9.718
9.765
185,394
-0.14(-1.43%)
Feb 02, 2023
9.850
10.02
9.784
9.907
179,188
+0.09(+0.96%)
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
.