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
)
13.38
+0.01 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
9.421
9.561
9.360
9.518
469,359
+0.07(+0.72%)
May 30, 2019
9.398
9.490
9.398
9.451
259,137
+0.07(+0.72%)
May 29, 2019
9.586
9.586
9.360
9.383
356,223
-0.19(-1.96%)
May 28, 2019
9.661
9.706
9.548
9.571
335,953
-0.05(-0.47%)
May 24, 2019
9.676
9.713
9.556
9.616
198,739
+0.04(+0.39%)
May 23, 2019
9.631
9.638
9.533
9.578
367,229
-0.08(-0.78%)
May 22, 2019
9.668
9.691
9.541
9.653
272,680
+0.00(+0.00%)
May 21, 2019
9.556
9.691
9.556
9.653
348,102
+0.11(+1.18%)
May 20, 2019
9.683
9.706
9.533
9.541
353,482
-0.15(-1.55%)
May 17, 2019
9.713
9.744
9.631
9.691
494,651
-0.03(-0.31%)
May 16, 2019
9.683
9.864
9.623
9.721
351,684
+0.07(+0.70%)
May 15, 2019
9.616
9.698
9.563
9.653
255,580
+0.01(+0.08%)
May 14, 2019
9.616
9.665
9.571
9.646
358,498
+0.11(+1.10%)
May 13, 2019
9.578
9.646
9.458
9.541
508,258
-0.11(-1.09%)
May 10, 2019
9.503
9.661
9.488
9.646
352,219
+0.15(+1.58%)
May 09, 2019
9.428
9.518
9.323
9.496
233,352
+0.09(+0.96%)
May 08, 2019
9.481
9.586
9.405
9.405
289,158
-0.08(-0.79%)
May 07, 2019
9.601
9.661
9.398
9.481
431,602
-0.12(-1.25%)
May 06, 2019
9.548
9.710
9.466
9.601
609,055
+0.04(+0.39%)
May 03, 2019
9.413
9.653
9.285
9.563
856,189
+0.17(+1.84%)
May 02, 2019
9.421
9.691
9.293
9.390
407,403
-0.03(-0.32%)
May 01, 2019
9.548
9.578
9.383
9.421
858,428
-0.15(-1.53%)
Apr 30, 2019
9.515
9.597
9.418
9.567
644,623
+0.12(+1.26%)
Apr 29, 2019
9.470
9.701
9.418
9.448
741,696
+0.03(+0.32%)
Apr 26, 2019
9.328
9.440
9.313
9.418
244,343
+0.13(+1.36%)
Apr 25, 2019
9.351
9.410
9.194
9.291
214,752
-0.06(-0.64%)
Apr 24, 2019
9.231
9.403
9.187
9.351
331,839
+0.14(+1.54%)
Apr 23, 2019
9.060
9.217
9.015
9.209
350,693
+0.16(+1.81%)
Apr 22, 2019
9.097
9.120
8.948
9.045
361,797
-0.09(-0.98%)
Apr 18, 2019
9.045
9.217
9.023
9.134
342,241
+0.08(+0.91%)
Apr 17, 2019
9.023
9.052
8.903
9.052
419,013
+0.07(+0.75%)
Apr 16, 2019
9.052
9.070
8.970
8.985
381,620
-0.07(-0.74%)
Apr 15, 2019
9.120
9.157
9.015
9.052
232,282
-0.04(-0.49%)
Apr 12, 2019
9.023
9.105
8.896
9.097
493,647
+0.09(+0.99%)
Apr 11, 2019
8.985
9.032
8.948
9.008
236,212
+0.03(+0.33%)
Apr 10, 2019
8.866
9.045
8.859
8.978
470,505
+0.14(+1.60%)
Apr 09, 2019
9.008
9.008
8.836
8.836
389,871
-0.15(-1.66%)
Apr 08, 2019
8.993
9.015
8.881
8.985
343,217
+0.00(+0.00%)
Apr 05, 2019
8.911
8.993
8.899
8.985
292,889
+0.10(+1.09%)
Apr 04, 2019
8.844
8.911
8.829
8.888
277,034
+0.06(+0.68%)
Apr 03, 2019
8.978
8.993
8.821
8.829
388,723
-0.15(-1.62%)
Apr 02, 2019
8.952
8.982
8.856
8.974
353,597
+0.02(+0.25%)
Apr 01, 2019
8.900
8.974
8.797
8.952
406,110
+0.06(+0.67%)
Mar 29, 2019
9.041
9.063
8.871
8.893
355,620
-0.13(-1.39%)
Mar 28, 2019
8.915
9.019
8.893
9.019
255,262
+0.16(+1.75%)
Mar 27, 2019
8.848
8.915
8.774
8.863
285,504
+0.01(+0.17%)
Mar 26, 2019
8.730
8.882
8.730
8.848
301,099
+0.15(+1.70%)
Mar 25, 2019
8.752
8.789
8.656
8.700
356,264
-0.07(-0.84%)
Mar 22, 2019
8.893
8.945
8.730
8.774
401,441
-0.13(-1.50%)
Mar 21, 2019
8.856
9.085
8.856
8.908
403,518
+0.05(+0.58%)
Mar 20, 2019
8.678
8.952
8.671
8.856
358,832
+0.16(+1.87%)
Mar 19, 2019
8.656
8.723
8.604
8.693
300,977
+0.03(+0.34%)
Mar 18, 2019
8.819
8.826
8.649
8.663
485,031
-0.14(-1.60%)
Mar 15, 2019
8.789
8.915
8.723
8.804
1,015,904
+0.04(+0.42%)
Mar 14, 2019
8.826
8.900
8.708
8.767
542,689
-0.06(-0.67%)
Mar 13, 2019
8.885
8.952
8.819
8.826
331,445
-0.06(-0.67%)
Mar 12, 2019
8.760
9.063
8.760
8.885
495,664
+0.15(+1.69%)
Mar 11, 2019
8.612
8.737
8.508
8.737
1,344,100
+0.16(+1.81%)
Mar 08, 2019
8.582
8.715
8.530
8.582
1,128,362
-0.01(-0.09%)
Mar 07, 2019
8.693
8.774
8.538
8.589
1,109,832
-0.10(-1.19%)
Mar 06, 2019
8.945
8.989
8.693
8.693
653,301
-0.27(-2.97%)
Mar 05, 2019
8.945
9.063
8.871
8.959
577,284
-0.01(-0.08%)
Mar 04, 2019
9.004
9.063
8.730
8.967
1,093,384
-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
.