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
)
13.37
+0.29 (+2.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2014
7.042
7.056
7.003
7.017
216,583
+0.00(+0.03%)
Mar 28, 2014
6.972
7.087
6.952
7.015
195,360
+0.07(+0.97%)
Mar 27, 2014
6.904
7.015
6.904
6.947
102,448
+0.03(+0.49%)
Mar 26, 2014
7.054
7.097
6.894
6.914
163,179
-0.12(-1.65%)
Mar 25, 2014
7.078
7.145
7.015
7.030
173,320
-0.04(-0.61%)
Mar 24, 2014
7.131
7.149
6.986
7.073
222,614
-0.06(-0.88%)
Mar 21, 2014
7.005
7.136
6.972
7.136
359,717
+0.17(+2.43%)
Mar 20, 2014
6.933
6.986
6.880
6.967
97,715
+0.05(+0.77%)
Mar 19, 2014
7.078
7.078
6.880
6.914
135,302
-0.16(-2.25%)
Mar 18, 2014
6.972
7.073
6.957
7.073
177,183
+0.09(+1.24%)
Mar 17, 2014
7.025
7.030
6.938
6.986
166,344
-0.02(-0.28%)
Mar 14, 2014
6.962
7.025
6.962
7.005
115,346
+0.02(+0.28%)
Mar 13, 2014
7.034
7.044
6.957
6.986
131,736
-0.02(-0.34%)
Mar 12, 2014
6.952
7.025
6.938
7.010
177,150
+0.04(+0.62%)
Mar 11, 2014
7.001
7.054
6.957
6.967
165,365
-0.03(-0.41%)
Mar 10, 2014
7.030
7.044
6.928
6.996
251,208
-0.00(-0.07%)
Mar 07, 2014
7.097
7.097
6.972
7.001
150,998
-0.10(-1.36%)
Mar 06, 2014
7.116
7.121
7.039
7.097
113,923
-0.02(-0.34%)
Mar 05, 2014
7.145
7.189
7.092
7.121
142,187
-0.02(-0.27%)
Mar 04, 2014
7.073
7.184
7.056
7.141
509,612
+0.12(+1.65%)
Mar 03, 2014
6.933
7.054
6.904
7.025
371,502
+0.08(+1.18%)
Feb 28, 2014
6.827
7.001
6.788
6.943
845,157
+0.18(+2.71%)
Feb 27, 2014
6.716
6.803
6.712
6.759
249,045
-0.03(-0.39%)
Feb 26, 2014
6.810
6.810
6.728
6.786
190,077
-0.00(-0.07%)
Feb 25, 2014
6.805
6.810
6.728
6.791
134,275
+0.00(+0.07%)
Feb 24, 2014
6.800
6.858
6.762
6.786
179,845
-0.00(-0.07%)
Feb 21, 2014
6.776
6.810
6.738
6.791
188,546
+0.04(+0.57%)
Feb 20, 2014
6.709
6.757
6.685
6.752
157,833
+0.03(+0.43%)
Feb 19, 2014
6.690
6.810
6.682
6.723
287,771
+0.01(+0.21%)
Feb 18, 2014
6.747
6.781
6.685
6.709
243,989
-0.04(-0.57%)
Feb 14, 2014
6.685
6.747
6.747
6.747
167,237
+0.09(+1.30%)
Feb 13, 2014
6.594
6.728
6.584
6.661
191,295
+0.04(+0.58%)
Feb 12, 2014
6.671
6.671
6.565
6.623
104,696
-0.03(-0.43%)
Feb 11, 2014
6.584
6.704
6.584
6.651
104,310
+0.08(+1.17%)
Feb 10, 2014
6.512
6.613
6.436
6.575
157,378
+0.07(+1.03%)
Feb 07, 2014
6.469
6.517
6.431
6.508
157,115
+0.04(+0.59%)
Feb 06, 2014
6.412
6.518
6.397
6.469
141,344
+0.09(+1.35%)
Feb 05, 2014
6.426
6.445
6.359
6.383
139,167
-0.04(-0.67%)
Feb 04, 2014
6.436
6.498
6.397
6.426
158,804
+0.03(+0.45%)
Feb 03, 2014
6.560
6.570
6.345
6.397
233,759
-0.15(-2.27%)
Jan 31, 2014
6.460
6.575
6.431
6.546
232,391
+0.01(+0.22%)
Jan 30, 2014
6.498
6.594
6.469
6.532
217,431
+0.08(+1.23%)
Jan 29, 2014
6.471
6.543
6.338
6.452
304,669
-0.06(-0.88%)
Jan 28, 2014
6.481
6.571
6.448
6.510
296,120
+0.06(+0.96%)
Jan 27, 2014
6.591
6.633
6.443
6.448
173,380
-0.14(-2.17%)
Jan 24, 2014
6.619
6.629
6.571
6.591
191,514
-0.03(-0.43%)
Jan 23, 2014
6.671
6.800
6.619
6.619
390,770
-0.05(-0.79%)
Jan 22, 2014
6.591
6.729
6.576
6.671
256,365
+0.10(+1.60%)
Jan 21, 2014
6.500
6.581
6.470
6.567
167,759
+0.09(+1.32%)
Jan 17, 2014
6.505
6.481
6.481
6.481
172,828
-0.01(-0.22%)
Jan 16, 2014
6.452
6.505
6.424
6.495
185,188
+0.05(+0.74%)
Jan 15, 2014
6.405
6.467
6.429
6.448
313,525
+0.04(+0.67%)
Jan 14, 2014
6.381
6.443
6.338
6.405
152,223
+0.04(+0.60%)
Jan 13, 2014
6.367
6.405
6.314
6.367
224,372
+0.01(+0.15%)
Jan 10, 2014
6.395
6.424
6.343
6.357
163,838
-0.02(-0.37%)
Jan 09, 2014
6.395
6.395
6.314
6.381
125,192
-0.01(-0.22%)
Jan 08, 2014
6.429
6.429
6.319
6.395
203,063
-0.01(-0.22%)
Jan 07, 2014
6.495
6.495
6.371
6.410
186,062
-0.04(-0.66%)
Jan 06, 2014
6.476
6.498
6.429
6.452
194,813
+0.01(+0.15%)
Jan 03, 2014
6.386
6.505
6.386
6.443
212,228
+0.08(+1.20%)
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
.