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
)
11.58
-0.20 (-1.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2014
7.975
7.785
7.785
7.785
204,387
-0.18(-2.20%)
Dec 30, 2014
7.883
8.011
7.883
7.960
143,465
+0.04(+0.52%)
Dec 29, 2014
7.800
7.929
7.800
7.919
151,309
+0.10(+1.32%)
Dec 26, 2014
7.749
7.821
7.738
7.816
136,227
+0.06(+0.80%)
Dec 24, 2014
7.738
7.754
7.754
7.754
70,458
+0.03(+0.40%)
Dec 23, 2014
7.743
7.743
7.666
7.723
116,419
-0.01(-0.13%)
Dec 22, 2014
7.651
7.738
7.640
7.733
135,996
+0.10(+1.35%)
Dec 19, 2014
7.620
7.707
7.548
7.630
328,600
+0.01(+0.14%)
Dec 18, 2014
7.651
7.651
7.496
7.620
166,926
+0.04(+0.48%)
Dec 17, 2014
7.424
7.594
7.424
7.584
188,415
+0.15(+2.08%)
Dec 16, 2014
7.372
7.496
7.300
7.429
197,524
+0.07(+0.91%)
Dec 15, 2014
7.532
7.589
7.347
7.362
288,289
-0.16(-2.19%)
Dec 12, 2014
7.625
7.682
7.522
7.527
108,269
-0.13(-1.75%)
Dec 11, 2014
7.671
7.749
7.651
7.661
115,612
+0.03(+0.41%)
Dec 10, 2014
7.620
7.692
7.573
7.630
130,361
-0.04(-0.54%)
Dec 09, 2014
7.563
7.676
7.543
7.671
214,255
+0.10(+1.36%)
Dec 08, 2014
7.651
7.718
7.548
7.568
105,817
-0.07(-0.94%)
Dec 05, 2014
7.589
7.656
7.584
7.640
101,601
+0.03(+0.41%)
Dec 04, 2014
7.666
7.692
7.604
7.609
167,766
-0.05(-0.61%)
Dec 03, 2014
7.656
7.687
7.604
7.656
211,891
+0.02(+0.27%)
Dec 02, 2014
7.604
7.676
7.542
7.635
165,606
+0.05(+0.61%)
Dec 01, 2014
7.625
7.692
7.584
7.589
117,714
-0.07(-0.87%)
Nov 28, 2014
7.666
7.764
7.651
7.656
112,531
-0.05(-0.60%)
Nov 26, 2014
7.692
7.702
7.702
7.702
125,971
+0.03(+0.44%)
Nov 25, 2014
7.699
7.705
7.648
7.669
173,556
+0.01(+0.07%)
Nov 24, 2014
7.577
7.679
7.561
7.664
104,701
+0.08(+1.01%)
Nov 21, 2014
7.679
7.679
7.571
7.587
107,311
-0.02(-0.20%)
Nov 20, 2014
7.530
7.612
7.517
7.602
126,341
+0.07(+0.88%)
Nov 19, 2014
7.582
7.612
7.525
7.536
138,526
-0.08(-1.01%)
Nov 18, 2014
7.618
7.653
7.592
7.612
154,276
-0.02(-0.20%)
Nov 17, 2014
7.602
7.674
7.602
7.628
153,747
+0.02(+0.20%)
Nov 14, 2014
7.684
7.705
7.571
7.612
177,918
-0.05(-0.67%)
Nov 13, 2014
7.725
7.725
7.658
7.664
135,245
-0.05(-0.60%)
Nov 12, 2014
7.705
7.710
7.660
7.710
79,712
-0.01(-0.07%)
Nov 11, 2014
7.725
7.725
7.664
7.715
210,169
+0.01(+0.13%)
Nov 10, 2014
7.597
7.705
7.556
7.705
178,803
+0.13(+1.69%)
Nov 07, 2014
7.643
7.643
7.479
7.577
192,106
-0.06(-0.80%)
Nov 06, 2014
7.648
7.658
7.556
7.638
188,414
+0.04(+0.47%)
Nov 05, 2014
7.684
7.699
7.556
7.602
114,087
-0.03(-0.40%)
Nov 04, 2014
7.648
7.684
7.592
7.633
123,005
-0.05(-0.67%)
Nov 03, 2014
7.694
7.715
7.556
7.684
208,915
+0.01(+0.07%)
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%)
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
.