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 28, 2021
7.228
7.266
7.158
7.167
517,166
+0.00(+0.00%)
May 27, 2021
7.323
7.349
7.158
7.167
3,085,614
-0.08(-1.08%)
May 26, 2021
7.219
7.271
7.141
7.245
398,123
+0.07(+0.96%)
May 25, 2021
7.314
7.392
7.167
7.176
452,161
-0.11(-1.54%)
May 24, 2021
7.357
7.392
7.236
7.288
498,318
-0.06(-0.82%)
May 21, 2021
7.427
7.487
7.279
7.349
420,955
-0.01(-0.12%)
May 20, 2021
7.314
7.379
7.150
7.357
585,326
+0.01(+0.12%)
May 19, 2021
7.401
7.444
7.176
7.349
535,157
-0.15(-1.96%)
May 18, 2021
7.678
7.678
7.487
7.496
569,177
-0.13(-1.70%)
May 17, 2021
7.704
7.738
7.556
7.626
287,313
-0.10(-1.23%)
May 14, 2021
7.678
7.755
7.669
7.721
301,204
+0.04(+0.56%)
May 13, 2021
7.556
7.747
7.470
7.678
357,091
+0.08(+1.03%)
May 12, 2021
7.842
7.851
7.539
7.600
415,946
-0.17(-2.23%)
May 11, 2021
7.877
7.903
7.712
7.773
273,636
-0.17(-2.18%)
May 10, 2021
8.240
8.266
7.920
7.946
335,161
-0.23(-2.75%)
May 07, 2021
8.076
8.249
8.032
8.171
267,751
+0.03(+0.43%)
May 06, 2021
8.188
8.188
7.929
8.136
317,906
+0.02(+0.21%)
May 05, 2021
8.188
8.483
8.015
8.119
502,355
-0.47(-5.44%)
May 04, 2021
8.604
8.690
8.543
8.586
148,755
-0.03(-0.40%)
May 03, 2021
8.457
8.690
8.439
8.621
370,812
+0.20(+2.32%)
Apr 30, 2021
8.443
8.503
8.408
8.426
200,836
-0.09(-1.01%)
Apr 29, 2021
8.434
8.598
8.434
8.512
145,668
+0.08(+0.92%)
Apr 28, 2021
8.443
8.529
8.408
8.434
143,454
-0.01(-0.10%)
Apr 27, 2021
8.451
8.529
8.400
8.443
112,071
-0.01(-0.10%)
Apr 26, 2021
8.443
8.538
8.408
8.451
185,946
+0.03(+0.41%)
Apr 23, 2021
8.357
8.493
8.322
8.417
120,130
+0.05(+0.62%)
Apr 22, 2021
8.374
8.495
8.279
8.365
182,334
-0.05(-0.61%)
Apr 21, 2021
8.244
8.426
8.236
8.417
184,595
+0.14(+1.67%)
Apr 20, 2021
8.348
8.408
8.210
8.279
166,201
-0.08(-0.93%)
Apr 19, 2021
8.417
8.443
8.227
8.357
318,406
-0.05(-0.62%)
Apr 16, 2021
8.495
8.529
8.391
8.408
327,808
-0.03(-0.31%)
Apr 15, 2021
8.331
8.434
8.288
8.434
126,610
+0.16(+1.98%)
Apr 14, 2021
8.348
8.449
8.236
8.270
156,905
-0.03(-0.31%)
Apr 13, 2021
8.279
8.382
8.201
8.296
196,040
-0.04(-0.52%)
Apr 12, 2021
8.244
8.365
8.201
8.339
174,196
+0.12(+1.47%)
Apr 09, 2021
8.313
8.313
8.201
8.219
162,106
-0.09(-1.04%)
Apr 08, 2021
8.296
8.339
8.193
8.305
244,727
+0.01(+0.10%)
Apr 07, 2021
8.288
8.365
8.227
8.296
211,496
+0.01(+0.10%)
Apr 06, 2021
8.296
8.391
8.244
8.288
358,644
-0.04(-0.52%)
Apr 05, 2021
8.400
8.420
8.167
8.331
303,302
-0.03(-0.41%)
Apr 01, 2021
8.348
8.365
8.154
8.365
238,637
+0.03(+0.37%)
Mar 31, 2021
8.300
8.437
8.128
8.334
547,017
+0.06(+0.73%)
Mar 30, 2021
8.059
8.352
8.034
8.274
221,383
+0.24(+2.99%)
Mar 29, 2021
8.171
8.257
8.016
8.034
250,856
-0.15(-1.79%)
Mar 26, 2021
8.171
8.240
8.085
8.180
182,260
+0.09(+1.17%)
Mar 25, 2021
7.845
8.120
7.570
8.085
412,926
+0.20(+2.51%)
Mar 24, 2021
7.973
8.283
7.879
7.888
275,102
-0.09(-1.18%)
Mar 23, 2021
8.145
8.253
7.948
7.982
372,814
-0.18(-2.21%)
Mar 22, 2021
8.352
8.498
8.111
8.162
287,031
-0.23(-2.76%)
Mar 19, 2021
8.652
8.652
8.377
8.394
602,764
-0.20(-2.30%)
Mar 18, 2021
8.661
8.764
8.523
8.592
249,859
-0.03(-0.30%)
Mar 17, 2021
8.601
8.704
8.489
8.618
210,027
-0.01(-0.10%)
Mar 16, 2021
8.841
8.841
8.601
8.626
184,708
-0.26(-2.90%)
Mar 15, 2021
8.867
8.962
8.764
8.884
358,683
-0.03(-0.29%)
Mar 12, 2021
8.773
8.927
8.712
8.910
187,149
+0.15(+1.67%)
Mar 11, 2021
8.695
8.807
8.601
8.764
261,409
+0.09(+0.99%)
Mar 10, 2021
8.403
8.730
8.386
8.678
247,605
+0.26(+3.06%)
Mar 09, 2021
8.669
8.714
8.394
8.420
320,852
-0.23(-2.68%)
Mar 08, 2021
8.274
8.669
8.205
8.652
465,143
+0.37(+4.46%)
Mar 05, 2021
8.317
8.317
8.025
8.283
275,253
+0.09(+1.15%)
Mar 04, 2021
8.369
8.480
8.008
8.188
340,103
-0.12(-1.45%)
Mar 03, 2021
7.991
8.334
7.991
8.309
227,018
+0.37(+4.65%)
Mar 02, 2021
8.051
8.051
7.888
7.939
186,983
-0.16(-2.01%)
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
.