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
-0.05 (-0.40%)
Official Closing 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 (%)
Apr 30, 2013
7.635
7.778
7.621
7.644
211,510
+0.03(+0.37%)
Apr 29, 2013
7.737
7.769
7.561
7.616
225,010
-0.08(-1.08%)
Apr 26, 2013
7.663
7.806
7.672
7.700
223,620
+0.00(+0.06%)
Apr 25, 2013
7.681
7.848
7.658
7.695
141,939
+0.01(+0.18%)
Apr 24, 2013
7.695
7.742
7.644
7.681
150,865
-0.03(-0.42%)
Apr 23, 2013
7.630
7.741
7.584
7.714
161,038
+0.12(+1.52%)
Apr 22, 2013
7.644
7.644
7.482
7.598
151,404
-0.04(-0.55%)
Apr 19, 2013
7.385
7.644
7.357
7.640
181,997
+0.25(+3.39%)
Apr 18, 2013
7.348
7.412
7.287
7.389
128,638
+0.09(+1.21%)
Apr 17, 2013
7.477
7.514
7.213
7.301
226,983
-0.19(-2.48%)
Apr 16, 2013
7.292
7.501
7.246
7.487
231,364
+0.26(+3.59%)
Apr 15, 2013
7.274
7.338
7.197
7.227
214,560
-0.06(-0.83%)
Apr 12, 2013
7.241
7.320
7.181
7.287
135,118
+0.02(+0.25%)
Apr 11, 2013
7.250
7.356
7.204
7.269
143,748
+0.04(+0.51%)
Apr 10, 2013
7.107
7.264
7.105
7.232
180,221
+0.13(+1.76%)
Apr 09, 2013
7.172
7.190
7.088
7.107
143,455
-0.04(-0.52%)
Apr 08, 2013
7.148
7.162
7.014
7.144
143,934
+0.03(+0.39%)
Apr 05, 2013
7.014
7.158
7.000
7.116
137,001
+0.03(+0.39%)
Apr 04, 2013
7.084
7.151
7.005
7.088
111,651
+0.01(+0.13%)
Apr 03, 2013
7.056
7.158
7.000
7.079
134,795
+0.01(+0.20%)
Apr 02, 2013
6.912
7.084
6.912
7.065
188,632
+0.17(+2.42%)
Apr 01, 2013
7.023
7.056
6.861
6.898
207,819
-0.12(-1.65%)
Mar 28, 2013
7.042
7.042
6.986
7.014
169,799
+0.00(+0.00%)
Mar 27, 2013
6.926
7.023
6.903
7.014
155,618
+0.03(+0.40%)
Mar 26, 2013
7.009
7.070
6.921
6.986
196,448
-0.02(-0.33%)
Mar 25, 2013
7.037
7.107
6.968
7.009
126,568
-0.01(-0.20%)
Mar 22, 2013
6.954
7.037
6.884
7.023
206,250
+0.06(+0.86%)
Mar 21, 2013
6.926
6.996
6.894
6.963
102,095
+0.03(+0.47%)
Mar 20, 2013
6.926
6.949
6.870
6.931
112,208
+0.02(+0.27%)
Mar 19, 2013
6.935
6.996
6.875
6.912
188,637
+0.01(+0.13%)
Mar 18, 2013
6.838
6.949
6.833
6.903
171,876
+0.00(+0.07%)
Mar 15, 2013
6.945
6.968
6.859
6.898
293,670
-0.02(-0.27%)
Mar 14, 2013
6.810
6.945
6.806
6.917
182,632
+0.09(+1.36%)
Mar 13, 2013
6.857
6.902
6.718
6.824
543,548
-0.13(-1.87%)
Mar 12, 2013
6.991
7.020
6.926
6.954
97,662
-0.04(-0.53%)
Mar 11, 2013
6.986
7.042
6.977
6.991
182,278
+0.01(+0.20%)
Mar 08, 2013
6.991
6.991
6.921
6.977
155,743
+0.00(+0.07%)
Mar 07, 2013
6.935
6.972
6.880
6.972
137,352
+0.02(+0.27%)
Mar 06, 2013
6.972
6.992
6.926
6.954
150,273
-0.04(-0.53%)
Mar 05, 2013
6.991
6.996
6.931
6.991
138,995
+0.00(+0.07%)
Mar 04, 2013
6.921
6.986
6.912
6.986
156,775
+0.07(+1.07%)
Mar 01, 2013
6.829
6.931
6.824
6.912
98,829
+0.08(+1.15%)
Feb 28, 2013
6.903
6.903
6.815
6.833
146,897
-0.08(-1.14%)
Feb 27, 2013
6.829
6.990
6.810
6.912
142,092
+0.08(+1.22%)
Feb 26, 2013
6.838
6.894
6.718
6.829
187,458
-0.13(-1.86%)
Feb 22, 2013
6.861
6.986
6.857
6.958
106,365
+0.14(+2.11%)
Feb 21, 2013
6.940
6.949
6.806
6.815
213,082
-0.12(-1.74%)
Feb 20, 2013
6.945
7.005
6.912
6.935
237,743
-0.01(-0.20%)
Feb 19, 2013
6.894
6.949
6.861
6.949
591,323
+0.09(+1.28%)
Feb 15, 2013
6.857
6.908
6.787
6.861
144,879
+0.05(+0.75%)
Feb 14, 2013
6.810
6.824
6.776
6.810
196,114
-0.06(-0.88%)
Feb 13, 2013
6.861
6.873
6.764
6.870
198,046
+0.05(+0.68%)
Feb 12, 2013
6.857
6.857
6.810
6.824
205,136
-0.02(-0.27%)
Feb 11, 2013
6.810
6.843
6.764
6.843
271,873
+0.06(+0.82%)
Feb 08, 2013
6.741
6.810
6.704
6.787
272,894
+0.06(+0.90%)
Feb 07, 2013
6.643
6.745
6.620
6.727
255,093
+0.08(+1.18%)
Feb 06, 2013
6.620
6.648
6.579
6.648
148,082
+0.04(+0.63%)
Feb 04, 2013
6.671
6.694
6.597
6.606
195,993
-0.06(-0.90%)
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
.