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 (%)
May 30, 2014
7.114
7.114
7.069
7.079
237,779
-0.01(-0.14%)
May 29, 2014
7.064
7.129
7.015
7.089
142,710
+0.03(+0.46%)
May 28, 2014
7.042
7.126
7.022
7.057
316,840
+0.02(+0.28%)
May 27, 2014
6.968
7.042
6.968
7.037
347,842
+0.07(+0.99%)
May 23, 2014
6.968
6.968
6.968
6.968
294,243
-0.00(-0.04%)
May 22, 2014
6.880
6.978
6.880
6.971
164,849
+0.09(+1.32%)
May 21, 2014
6.870
6.894
6.820
6.880
180,509
+0.01(+0.22%)
May 20, 2014
6.889
6.909
6.860
6.865
215,173
-0.03(-0.43%)
May 19, 2014
6.880
6.929
6.850
6.894
169,731
-0.02(-0.28%)
May 16, 2014
6.830
6.919
6.825
6.914
155,258
+0.07(+1.01%)
May 15, 2014
6.884
6.914
6.791
6.845
298,990
-0.04(-0.64%)
May 14, 2014
6.929
6.939
6.884
6.889
211,499
-0.03(-0.50%)
May 13, 2014
6.993
7.044
6.924
6.924
158,452
-0.08(-1.19%)
May 12, 2014
6.988
7.052
6.953
7.008
213,804
+0.04(+0.64%)
May 09, 2014
6.894
6.968
6.894
6.963
124,416
+0.02(+0.35%)
May 08, 2014
6.978
6.983
6.919
6.939
149,763
-0.03(-0.42%)
May 07, 2014
6.884
6.983
6.884
6.968
275,280
+0.08(+1.14%)
May 06, 2014
6.884
6.968
6.884
6.889
215,256
-0.00(-0.07%)
May 05, 2014
6.914
6.919
6.884
6.894
120,087
+0.00(+0.07%)
May 02, 2014
6.875
6.934
6.855
6.889
168,472
+0.01(+0.21%)
May 01, 2014
6.850
6.884
6.796
6.875
165,584
+0.01(+0.18%)
Apr 30, 2014
6.823
6.901
6.799
6.862
130,983
+0.04(+0.65%)
Apr 29, 2014
6.862
6.901
6.813
6.818
114,371
-0.04(-0.57%)
Apr 28, 2014
6.823
6.897
6.808
6.857
139,370
+0.06(+0.94%)
Apr 25, 2014
6.838
6.877
6.764
6.794
153,511
-0.04(-0.64%)
Apr 24, 2014
6.897
6.904
6.804
6.838
114,241
-0.01(-0.21%)
Apr 23, 2014
6.945
6.955
6.848
6.853
130,787
-0.09(-1.27%)
Apr 22, 2014
6.941
6.950
6.882
6.941
175,449
+0.02(+0.35%)
Apr 21, 2014
6.877
6.926
6.818
6.916
73,283
+0.06(+0.93%)
Apr 17, 2014
6.794
6.853
6.853
6.853
99,567
+0.03(+0.43%)
Apr 16, 2014
6.799
6.848
6.755
6.823
111,082
+0.05(+0.79%)
Apr 15, 2014
6.720
6.804
6.637
6.769
162,405
+0.05(+0.73%)
Apr 14, 2014
6.779
6.799
6.681
6.720
149,455
-0.04(-0.58%)
Apr 11, 2014
6.784
6.841
6.711
6.760
180,401
-0.06(-0.86%)
Apr 10, 2014
6.936
6.970
6.799
6.818
239,223
-0.11(-1.55%)
Apr 09, 2014
6.985
6.985
6.882
6.926
142,747
-0.02(-0.35%)
Apr 08, 2014
6.931
6.985
6.873
6.950
166,110
+0.04(+0.64%)
Apr 07, 2014
6.989
7.018
6.877
6.906
219,549
-0.07(-0.98%)
Apr 04, 2014
7.019
7.097
6.970
6.975
225,762
-0.03(-0.49%)
Apr 03, 2014
7.068
7.087
6.994
7.009
136,090
-0.08(-1.17%)
Apr 02, 2014
7.024
7.107
7.014
7.092
163,321
+0.05(+0.69%)
Apr 01, 2014
7.058
7.058
6.988
7.043
194,539
-0.02(-0.28%)
Mar 31, 2014
7.087
7.102
7.049
7.063
215,192
+0.00(+0.03%)
Mar 28, 2014
7.017
7.133
6.997
7.060
194,106
+0.07(+0.97%)
Mar 27, 2014
6.949
7.060
6.949
6.992
101,790
+0.03(+0.49%)
Mar 26, 2014
7.099
7.143
6.939
6.958
162,132
-0.12(-1.65%)
Mar 25, 2014
7.124
7.192
7.060
7.075
172,208
-0.04(-0.61%)
Mar 24, 2014
7.177
7.195
7.031
7.119
221,185
-0.06(-0.88%)
Mar 21, 2014
7.051
7.182
7.017
7.182
357,408
+0.17(+2.43%)
Mar 20, 2014
6.978
7.031
6.924
7.012
97,088
+0.05(+0.77%)
Mar 19, 2014
7.124
7.124
6.924
6.958
134,434
-0.16(-2.25%)
Mar 18, 2014
7.017
7.119
7.002
7.119
176,046
+0.09(+1.24%)
Mar 17, 2014
7.070
7.075
6.983
7.031
165,276
-0.02(-0.28%)
Mar 14, 2014
7.007
7.070
7.007
7.051
114,605
+0.02(+0.28%)
Mar 13, 2014
7.080
7.090
7.002
7.031
130,890
-0.02(-0.34%)
Mar 12, 2014
6.997
7.070
6.983
7.056
176,013
+0.04(+0.62%)
Mar 11, 2014
7.046
7.099
7.002
7.012
164,303
-0.03(-0.41%)
Mar 10, 2014
7.075
7.090
6.973
7.041
249,595
-0.00(-0.07%)
Mar 07, 2014
7.143
7.143
7.017
7.046
150,029
-0.10(-1.36%)
Mar 06, 2014
7.162
7.167
7.085
7.143
113,191
-0.02(-0.34%)
Mar 05, 2014
7.192
7.235
7.138
7.167
141,274
-0.02(-0.27%)
Mar 04, 2014
7.119
7.230
7.102
7.187
506,340
+0.12(+1.65%)
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
.