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
UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2014
7.679
7.715
7.638
7.679
173,781
+0.05(+0.67%)
Oct 30, 2014
7.515
7.628
7.479
7.628
208,460
+0.07(+0.91%)
Oct 29, 2014
7.625
7.625
7.498
7.559
147,570
-0.07(-0.93%)
Oct 28, 2014
7.508
7.630
7.406
7.630
213,589
+0.16(+2.18%)
Oct 27, 2014
7.411
7.486
7.391
7.467
96,237
+0.08(+1.03%)
Oct 24, 2014
7.447
7.447
7.335
7.391
109,859
-0.04(-0.55%)
Oct 23, 2014
7.401
7.467
7.355
7.431
149,277
+0.07(+0.97%)
Oct 22, 2014
7.350
7.421
7.335
7.360
174,777
+0.01(+0.07%)
Oct 21, 2014
7.401
7.401
7.309
7.355
304,897
-0.03(-0.41%)
Oct 20, 2014
7.314
7.386
7.262
7.386
376,389
+0.11(+1.54%)
Oct 17, 2014
7.411
7.411
7.243
7.274
132,680
-0.04(-0.49%)
Oct 16, 2014
7.228
7.386
7.187
7.309
200,107
+0.03(+0.42%)
Oct 15, 2014
7.284
7.355
6.994
7.279
342,486
-0.08(-1.04%)
Oct 14, 2014
7.330
7.442
7.279
7.355
230,693
+0.10(+1.33%)
Oct 13, 2014
7.238
7.381
7.208
7.259
312,566
+0.06(+0.85%)
Oct 10, 2014
7.172
7.294
7.158
7.197
216,464
+0.00(+0.00%)
Oct 09, 2014
7.259
7.279
7.152
7.197
183,162
-0.04(-0.56%)
Oct 08, 2014
7.070
7.294
7.050
7.238
215,166
+0.16(+2.30%)
Oct 07, 2014
7.142
7.167
7.075
7.075
108,556
-0.07(-0.93%)
Oct 06, 2014
7.197
7.197
7.142
7.142
103,179
-0.04(-0.57%)
Oct 03, 2014
7.187
7.192
7.045
7.182
135,631
+0.07(+0.93%)
Oct 02, 2014
7.075
7.197
7.075
7.116
131,703
+0.03(+0.36%)
Oct 01, 2014
7.116
7.172
7.055
7.091
194,142
+0.00(+0.00%)
Sep 30, 2014
7.131
7.147
7.055
7.091
211,759
-0.06(-0.78%)
Sep 29, 2014
7.096
7.162
7.083
7.147
165,997
+0.00(+0.04%)
Sep 26, 2014
7.003
7.159
6.993
7.144
184,894
+0.14(+1.95%)
Sep 25, 2014
7.058
7.078
6.952
7.008
441,570
-0.04(-0.50%)
Sep 24, 2014
7.048
7.099
6.972
7.043
277,270
-0.01(-0.07%)
Sep 23, 2014
7.179
7.260
7.048
7.048
319,082
-0.14(-1.90%)
Sep 22, 2014
7.326
7.341
7.164
7.185
249,198
-0.15(-2.07%)
Sep 19, 2014
7.220
7.341
7.182
7.336
413,698
+0.13(+1.82%)
Sep 18, 2014
7.210
7.265
7.180
7.205
163,233
+0.01(+0.07%)
Sep 17, 2014
7.215
7.270
7.195
7.200
149,362
-0.01(-0.14%)
Sep 16, 2014
7.109
7.250
7.083
7.210
294,541
+0.07(+0.92%)
Sep 15, 2014
7.255
7.296
7.139
7.144
400,184
-0.11(-1.53%)
Sep 12, 2014
7.488
7.493
7.245
7.255
299,434
-0.24(-3.23%)
Sep 11, 2014
7.478
7.528
7.452
7.498
151,526
-0.01(-0.07%)
Sep 10, 2014
7.563
7.563
7.468
7.503
184,146
-0.06(-0.80%)
Sep 09, 2014
7.604
7.614
7.533
7.563
193,173
-0.05(-0.66%)
Sep 08, 2014
7.639
7.644
7.594
7.614
144,606
-0.03(-0.40%)
Sep 05, 2014
7.579
7.659
7.574
7.644
127,145
+0.07(+0.87%)
Sep 04, 2014
7.629
7.664
7.574
7.579
138,124
-0.03(-0.33%)
Sep 03, 2014
7.624
7.624
7.579
7.604
193,391
-0.05(-0.59%)
Sep 02, 2014
7.700
7.700
7.619
7.649
126,452
-0.03(-0.39%)
Aug 29, 2014
7.624
7.680
7.680
7.680
221,479
+0.04(+0.53%)
Aug 28, 2014
7.639
7.664
7.609
7.639
109,648
-0.00(-0.03%)
Aug 27, 2014
7.617
7.652
7.597
7.642
164,726
+0.04(+0.46%)
Aug 26, 2014
7.551
7.637
7.551
7.607
176,987
+0.04(+0.46%)
Aug 25, 2014
7.652
7.652
7.521
7.571
122,250
-0.03(-0.33%)
Aug 22, 2014
7.667
7.667
7.556
7.597
163,406
-0.06(-0.72%)
Aug 21, 2014
7.617
7.662
7.607
7.652
118,577
+0.02(+0.20%)
Aug 20, 2014
7.687
7.712
7.582
7.637
179,738
-0.04(-0.46%)
Aug 19, 2014
7.622
7.697
7.617
7.672
91,791
+0.03(+0.39%)
Aug 18, 2014
7.632
7.657
7.587
7.642
196,243
+0.07(+0.86%)
Aug 15, 2014
7.662
7.687
7.546
7.576
207,801
-0.03(-0.40%)
Aug 14, 2014
7.652
7.652
7.597
7.607
130,939
-0.03(-0.33%)
Aug 13, 2014
7.576
7.637
7.576
7.632
137,056
+0.09(+1.20%)
Aug 12, 2014
7.551
7.590
7.511
7.541
86,586
-0.02(-0.20%)
Aug 11, 2014
7.571
7.642
7.536
7.556
138,203
+0.03(+0.33%)
Aug 08, 2014
7.471
7.531
7.446
7.531
113,098
+0.09(+1.15%)
Aug 07, 2014
7.511
7.532
7.441
7.446
117,786
-0.07(-0.87%)
Aug 06, 2014
7.551
7.556
7.481
7.511
119,087
+0.00(+0.00%)
Aug 05, 2014
7.481
7.554
7.426
7.511
165,543
-0.02(-0.20%)
Aug 04, 2014
7.541
7.541
7.436
7.526
212,533
+0.04(+0.54%)
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
.