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
)
12.25
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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, 2015
8.413
8.471
8.344
8.381
95,080
-0.06(-0.72%)
Mar 30, 2015
8.431
8.487
8.384
8.442
134,041
+0.03(+0.31%)
Mar 27, 2015
8.321
8.437
8.273
8.416
113,832
+0.11(+1.33%)
Mar 26, 2015
8.326
8.368
8.232
8.305
85,599
-0.03(-0.38%)
Mar 25, 2015
8.463
8.557
8.295
8.337
117,459
-0.12(-1.43%)
Mar 24, 2015
8.526
8.552
8.410
8.458
113,940
-0.08(-0.98%)
Mar 23, 2015
8.547
8.584
8.472
8.542
146,445
-0.02(-0.25%)
Mar 20, 2015
8.395
8.563
8.321
8.563
296,618
+0.22(+2.58%)
Mar 19, 2015
8.305
8.377
8.274
8.347
125,849
+0.00(+0.00%)
Mar 18, 2015
8.227
8.358
8.153
8.347
145,477
+0.11(+1.34%)
Mar 17, 2015
8.243
8.279
8.159
8.237
100,940
-0.01(-0.06%)
Mar 16, 2015
8.174
8.274
8.154
8.243
106,200
+0.08(+0.96%)
Mar 13, 2015
8.190
8.216
8.069
8.164
119,330
-0.06(-0.77%)
Mar 12, 2015
8.111
8.232
8.064
8.227
121,581
+0.18(+2.28%)
Mar 11, 2015
8.059
8.180
8.001
8.043
106,757
-0.03(-0.33%)
Mar 10, 2015
8.059
8.117
8.001
8.069
89,910
+0.01(+0.13%)
Mar 09, 2015
8.006
8.122
7.975
8.059
152,637
+0.04(+0.52%)
Mar 06, 2015
8.185
8.254
7.975
8.017
283,665
-0.23(-2.74%)
Mar 05, 2015
8.185
8.295
8.153
8.243
95,119
+0.04(+0.51%)
Mar 04, 2015
8.258
8.279
8.195
8.201
117,739
-0.07(-0.89%)
Mar 03, 2015
8.347
8.347
8.264
8.274
128,719
-0.03(-0.32%)
Mar 02, 2015
8.284
8.389
8.269
8.300
113,237
+0.02(+0.25%)
Feb 27, 2015
8.358
8.368
8.238
8.279
215,245
+0.00(+0.03%)
Feb 26, 2015
8.224
8.297
8.157
8.277
269,004
+0.08(+0.95%)
Feb 25, 2015
8.157
8.266
8.136
8.198
167,007
+0.08(+0.96%)
Feb 24, 2015
8.157
8.162
8.068
8.120
157,942
-0.01(-0.06%)
Feb 23, 2015
8.115
8.162
8.068
8.125
102,681
+0.02(+0.26%)
Feb 20, 2015
8.047
8.167
8.047
8.105
95,688
+0.06(+0.71%)
Feb 19, 2015
8.224
8.224
8.047
8.047
117,591
-0.17(-2.03%)
Feb 18, 2015
8.073
8.219
8.073
8.214
118,040
+0.11(+1.42%)
Feb 17, 2015
8.167
8.240
8.058
8.099
149,846
-0.04(-0.45%)
Feb 13, 2015
8.214
8.136
8.136
8.136
150,136
-0.07(-0.83%)
Feb 12, 2015
8.110
8.209
8.089
8.204
114,985
+0.13(+1.61%)
Feb 11, 2015
8.099
8.193
7.979
8.073
164,724
-0.05(-0.58%)
Feb 10, 2015
8.146
8.198
7.990
8.120
230,452
+0.03(+0.32%)
Feb 09, 2015
8.136
8.214
8.089
8.094
159,779
-0.07(-0.83%)
Feb 06, 2015
8.428
8.428
8.151
8.162
231,303
-0.24(-2.86%)
Feb 05, 2015
8.324
8.423
8.261
8.402
187,553
+0.14(+1.70%)
Feb 04, 2015
8.282
8.339
8.229
8.261
138,290
-0.07(-0.81%)
Feb 03, 2015
8.209
8.355
8.209
8.329
159,338
+0.16(+1.91%)
Feb 02, 2015
8.282
8.282
8.037
8.172
175,084
-0.01(-0.13%)
Jan 30, 2015
8.339
8.386
8.183
8.183
243,197
-0.19(-2.21%)
Jan 29, 2015
8.352
8.378
8.249
8.368
241,543
+0.06(+0.69%)
Jan 28, 2015
8.389
8.451
8.311
8.311
122,426
-0.10(-1.17%)
Jan 27, 2015
8.347
8.446
8.347
8.409
199,904
-0.03(-0.37%)
Jan 26, 2015
8.300
8.446
8.228
8.440
202,443
+0.13(+1.62%)
Jan 23, 2015
8.316
8.347
8.254
8.306
218,834
-0.03(-0.37%)
Jan 22, 2015
8.202
8.358
8.186
8.337
317,071
+0.13(+1.64%)
Jan 21, 2015
8.181
8.233
8.150
8.202
136,148
-0.02(-0.19%)
Jan 20, 2015
8.275
8.399
8.150
8.218
349,577
-0.02(-0.19%)
Jan 16, 2015
7.948
8.249
7.948
8.233
260,422
+0.27(+3.45%)
Jan 15, 2015
8.015
8.015
7.896
7.958
228,615
-0.03(-0.32%)
Jan 14, 2015
7.844
8.000
7.798
7.984
109,800
+0.09(+1.12%)
Jan 13, 2015
7.953
7.974
7.808
7.896
131,856
+0.01(+0.07%)
Jan 12, 2015
7.912
7.943
7.886
7.891
134,090
+0.02(+0.20%)
Jan 09, 2015
7.901
7.953
7.865
7.875
141,394
-0.05(-0.59%)
Jan 08, 2015
7.995
8.003
7.865
7.922
273,313
-0.05(-0.65%)
Jan 07, 2015
7.974
8.008
7.927
7.974
131,318
+0.03(+0.33%)
Jan 06, 2015
7.969
8.031
7.922
7.948
149,663
-0.01(-0.07%)
Jan 05, 2015
7.855
8.005
7.855
7.953
160,337
+0.07(+0.85%)
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
.