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
)
13.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 31, 2013
7.569
7.675
7.523
7.578
228,246
-0.05(-0.61%)
May 30, 2013
7.486
7.763
7.486
7.625
306,252
+0.08(+1.10%)
May 29, 2013
7.879
7.916
7.454
7.541
468,676
-0.51(-6.31%)
May 28, 2013
8.003
8.142
7.900
8.049
292,337
+0.10(+1.28%)
May 24, 2013
7.952
7.962
7.851
7.948
137,760
+0.01(+0.12%)
May 23, 2013
7.809
8.022
7.666
7.939
310,606
-0.01(-0.17%)
May 22, 2013
8.105
8.202
7.883
7.952
189,564
-0.12(-1.54%)
May 21, 2013
8.239
8.239
8.036
8.077
126,301
-0.14(-1.69%)
May 20, 2013
8.165
8.243
8.165
8.216
198,752
+0.05(+0.62%)
May 17, 2013
7.966
8.188
7.966
8.165
210,610
+0.20(+2.49%)
May 16, 2013
7.883
7.971
7.856
7.966
140,374
+0.11(+1.35%)
May 15, 2013
7.726
7.865
7.717
7.860
155,618
+0.12(+1.61%)
May 13, 2013
7.671
7.777
7.606
7.735
165,457
+0.01(+0.12%)
May 10, 2013
7.643
7.758
7.643
7.726
176,581
+0.17(+2.20%)
May 09, 2013
7.694
7.694
7.523
7.560
237,393
-0.13(-1.74%)
May 08, 2013
7.643
7.694
7.523
7.694
342,517
-0.10(-1.30%)
May 07, 2013
7.638
7.846
7.629
7.795
198,180
+0.17(+2.24%)
May 06, 2013
7.643
7.731
7.540
7.625
168,599
+0.00(+0.06%)
May 03, 2013
7.620
7.698
7.606
7.620
123,014
-0.06(-0.84%)
May 02, 2013
7.477
7.717
7.468
7.685
121,366
+0.25(+3.35%)
May 01, 2013
7.629
7.675
7.403
7.435
259,833
-0.18(-2.42%)
Apr 30, 2013
7.611
7.754
7.597
7.620
212,182
+0.03(+0.36%)
Apr 29, 2013
7.712
7.745
7.537
7.592
225,724
-0.08(-1.08%)
Apr 26, 2013
7.638
7.782
7.648
7.675
224,329
+0.00(+0.06%)
Apr 25, 2013
7.657
7.823
7.634
7.671
142,390
+0.01(+0.18%)
Apr 24, 2013
7.671
7.717
7.620
7.657
151,343
-0.03(-0.42%)
Apr 23, 2013
7.606
7.717
7.560
7.689
161,549
+0.12(+1.52%)
Apr 22, 2013
7.620
7.620
7.458
7.574
151,885
-0.04(-0.55%)
Apr 19, 2013
7.361
7.620
7.334
7.615
182,575
+0.25(+3.39%)
Apr 18, 2013
7.324
7.389
7.264
7.366
129,047
+0.09(+1.21%)
Apr 17, 2013
7.454
7.491
7.190
7.278
227,703
-0.18(-2.48%)
Apr 16, 2013
7.269
7.477
7.223
7.463
232,099
+0.26(+3.59%)
Apr 15, 2013
7.251
7.315
7.175
7.204
215,241
-0.06(-0.83%)
Apr 12, 2013
7.218
7.297
7.158
7.264
135,547
+0.02(+0.25%)
Apr 11, 2013
7.227
7.333
7.181
7.246
144,204
+0.04(+0.51%)
Apr 10, 2013
7.084
7.241
7.083
7.209
180,792
+0.12(+1.76%)
Apr 09, 2013
7.149
7.167
7.066
7.084
143,910
-0.04(-0.52%)
Apr 08, 2013
7.126
7.140
6.992
7.121
144,390
+0.03(+0.39%)
Apr 05, 2013
6.992
7.135
6.978
7.093
137,435
+0.03(+0.39%)
Apr 04, 2013
7.061
7.128
6.983
7.066
112,005
+0.01(+0.13%)
Apr 03, 2013
7.033
7.135
6.978
7.057
135,222
+0.01(+0.20%)
Apr 02, 2013
6.890
7.061
6.890
7.043
189,231
+0.17(+2.42%)
Apr 01, 2013
7.001
7.033
6.839
6.876
208,479
-0.12(-1.65%)
Mar 28, 2013
7.020
7.020
6.964
6.992
170,338
+0.00(+0.00%)
Mar 27, 2013
6.904
7.001
6.881
6.992
156,112
+0.03(+0.40%)
Mar 26, 2013
6.987
7.047
6.900
6.964
197,072
-0.02(-0.33%)
Mar 25, 2013
7.015
7.084
6.946
6.987
126,970
-0.01(-0.20%)
Mar 22, 2013
6.932
7.015
6.863
7.001
206,905
+0.06(+0.86%)
Mar 21, 2013
6.904
6.973
6.872
6.941
102,419
+0.03(+0.47%)
Mar 20, 2013
6.904
6.927
6.849
6.909
112,564
+0.02(+0.27%)
Mar 19, 2013
6.913
6.973
6.853
6.890
189,235
+0.01(+0.13%)
Mar 18, 2013
6.816
6.927
6.812
6.881
172,421
+0.00(+0.07%)
Mar 15, 2013
6.923
6.946
6.837
6.876
294,602
-0.02(-0.27%)
Mar 14, 2013
6.789
6.923
6.784
6.895
183,211
+0.09(+1.36%)
Mar 13, 2013
6.835
6.881
6.696
6.803
545,273
-0.13(-1.87%)
Mar 12, 2013
6.969
6.998
6.904
6.932
97,971
-0.04(-0.53%)
Mar 11, 2013
6.964
7.020
6.955
6.969
182,856
+0.01(+0.20%)
Mar 08, 2013
6.969
6.969
6.900
6.955
156,237
+0.00(+0.07%)
Mar 07, 2013
6.913
6.950
6.858
6.950
137,788
+0.02(+0.27%)
Mar 06, 2013
6.950
6.970
6.904
6.932
150,750
-0.04(-0.53%)
Mar 05, 2013
6.969
6.973
6.909
6.969
139,436
+0.00(+0.07%)
Mar 04, 2013
6.900
6.964
6.890
6.964
157,272
+0.07(+1.07%)
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
.