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
)
13.04
+0.08 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2014
7.641
7.739
7.626
7.631
112,902
-0.05(-0.60%)
Nov 26, 2014
7.667
7.677
7.677
7.677
126,385
+0.03(+0.44%)
Nov 25, 2014
7.674
7.679
7.623
7.644
174,128
+0.01(+0.07%)
Nov 24, 2014
7.552
7.654
7.536
7.638
105,046
+0.08(+1.01%)
Nov 21, 2014
7.654
7.654
7.547
7.562
107,664
-0.02(-0.20%)
Nov 20, 2014
7.506
7.587
7.492
7.577
126,757
+0.07(+0.88%)
Nov 19, 2014
7.557
7.587
7.501
7.511
138,982
-0.08(-1.01%)
Nov 18, 2014
7.593
7.628
7.567
7.587
154,784
-0.02(-0.20%)
Nov 17, 2014
7.577
7.649
7.577
7.603
154,253
+0.02(+0.20%)
Nov 14, 2014
7.659
7.679
7.547
7.587
178,504
-0.05(-0.67%)
Nov 13, 2014
7.700
7.700
7.633
7.638
135,690
-0.05(-0.60%)
Nov 12, 2014
7.679
7.684
7.635
7.684
79,974
-0.01(-0.07%)
Nov 11, 2014
7.700
7.700
7.638
7.689
210,861
+0.01(+0.13%)
Nov 10, 2014
7.572
7.679
7.531
7.679
179,392
+0.13(+1.69%)
Nov 07, 2014
7.618
7.618
7.455
7.552
192,738
-0.06(-0.80%)
Nov 06, 2014
7.623
7.633
7.531
7.613
189,034
+0.04(+0.47%)
Nov 05, 2014
7.659
7.674
7.531
7.577
114,463
-0.03(-0.40%)
Nov 04, 2014
7.623
7.659
7.567
7.608
123,409
-0.05(-0.67%)
Nov 03, 2014
7.669
7.689
7.531
7.659
209,602
+0.01(+0.07%)
Oct 31, 2014
7.654
7.689
7.613
7.654
174,353
+0.05(+0.67%)
Oct 30, 2014
7.490
7.603
7.455
7.603
209,146
+0.07(+0.91%)
Oct 29, 2014
7.600
7.600
7.473
7.534
148,056
-0.07(-0.93%)
Oct 28, 2014
7.483
7.605
7.382
7.605
214,292
+0.16(+2.18%)
Oct 27, 2014
7.387
7.461
7.367
7.443
96,554
+0.08(+1.03%)
Oct 24, 2014
7.422
7.422
7.311
7.367
110,221
-0.04(-0.55%)
Oct 23, 2014
7.377
7.443
7.331
7.407
149,768
+0.07(+0.97%)
Oct 22, 2014
7.326
7.397
7.311
7.336
175,353
+0.01(+0.07%)
Oct 21, 2014
7.377
7.377
7.285
7.331
305,900
-0.03(-0.41%)
Oct 20, 2014
7.290
7.361
7.239
7.361
377,628
+0.11(+1.54%)
Oct 17, 2014
7.387
7.387
7.220
7.250
133,117
-0.04(-0.49%)
Oct 16, 2014
7.204
7.361
7.164
7.285
200,765
+0.03(+0.42%)
Oct 15, 2014
7.260
7.331
6.971
7.255
343,613
-0.08(-1.04%)
Oct 14, 2014
7.306
7.417
7.255
7.331
231,453
+0.10(+1.33%)
Oct 13, 2014
7.214
7.356
7.184
7.235
313,595
+0.06(+0.85%)
Oct 10, 2014
7.149
7.270
7.134
7.174
217,176
+0.00(+0.00%)
Oct 09, 2014
7.235
7.255
7.128
7.174
183,765
-0.04(-0.56%)
Oct 08, 2014
7.047
7.270
7.027
7.214
215,874
+0.16(+2.30%)
Oct 07, 2014
7.118
7.143
7.052
7.052
108,913
-0.07(-0.93%)
Oct 06, 2014
7.174
7.174
7.118
7.118
103,519
-0.04(-0.57%)
Oct 03, 2014
7.164
7.169
7.022
7.159
136,078
+0.07(+0.93%)
Oct 02, 2014
7.052
7.174
7.052
7.093
132,137
+0.03(+0.36%)
Oct 01, 2014
7.093
7.149
7.032
7.067
194,781
+0.00(+0.00%)
Sep 30, 2014
7.108
7.123
7.032
7.067
212,456
-0.06(-0.78%)
Sep 29, 2014
7.072
7.138
7.060
7.123
166,544
+0.00(+0.04%)
Sep 26, 2014
6.980
7.136
6.970
7.121
185,502
+0.14(+1.95%)
Sep 25, 2014
7.035
7.055
6.929
6.985
443,024
-0.04(-0.50%)
Sep 24, 2014
7.025
7.075
6.949
7.020
278,183
-0.01(-0.07%)
Sep 23, 2014
7.156
7.236
7.025
7.025
320,132
-0.14(-1.90%)
Sep 22, 2014
7.302
7.317
7.141
7.161
250,018
-0.15(-2.07%)
Sep 19, 2014
7.196
7.317
7.158
7.312
415,060
+0.13(+1.82%)
Sep 18, 2014
7.186
7.242
7.156
7.181
163,770
+0.01(+0.07%)
Sep 17, 2014
7.191
7.247
7.171
7.176
149,854
-0.01(-0.14%)
Sep 16, 2014
7.085
7.226
7.060
7.186
295,510
+0.07(+0.92%)
Sep 15, 2014
7.231
7.272
7.116
7.121
401,501
-0.11(-1.53%)
Sep 12, 2014
7.463
7.468
7.221
7.231
300,419
-0.24(-3.23%)
Sep 11, 2014
7.453
7.503
7.428
7.473
152,024
-0.01(-0.07%)
Sep 10, 2014
7.539
7.539
7.443
7.478
184,752
-0.06(-0.80%)
Sep 09, 2014
7.579
7.589
7.508
7.539
193,809
-0.05(-0.66%)
Sep 08, 2014
7.614
7.619
7.569
7.589
145,082
-0.03(-0.40%)
Sep 05, 2014
7.554
7.634
7.549
7.619
127,564
+0.07(+0.87%)
Sep 04, 2014
7.604
7.639
7.549
7.554
138,579
-0.03(-0.33%)
Sep 03, 2014
7.599
7.599
7.554
7.579
194,027
-0.05(-0.59%)
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
.