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 (%)
May 30, 2014
7.069
7.069
7.025
7.035
239,287
-0.01(-0.14%)
May 29, 2014
7.020
7.084
6.970
7.044
143,616
+0.03(+0.46%)
May 28, 2014
6.998
7.081
6.978
7.012
318,849
+0.02(+0.28%)
May 27, 2014
6.924
6.998
6.924
6.993
350,048
+0.07(+0.99%)
May 23, 2014
6.924
6.924
6.924
6.924
296,109
-0.00(-0.04%)
May 22, 2014
6.836
6.934
6.836
6.927
165,894
+0.09(+1.32%)
May 21, 2014
6.826
6.851
6.777
6.836
181,654
+0.01(+0.22%)
May 20, 2014
6.846
6.866
6.817
6.821
216,537
-0.03(-0.43%)
May 19, 2014
6.836
6.885
6.807
6.851
170,807
-0.02(-0.28%)
May 16, 2014
6.787
6.875
6.782
6.870
156,243
+0.07(+1.01%)
May 15, 2014
6.841
6.870
6.748
6.802
300,887
-0.04(-0.64%)
May 14, 2014
6.885
6.895
6.841
6.846
212,841
-0.03(-0.50%)
May 13, 2014
6.949
7.000
6.880
6.880
159,457
-0.08(-1.19%)
May 12, 2014
6.944
7.007
6.910
6.963
215,160
+0.04(+0.64%)
May 09, 2014
6.851
6.924
6.851
6.919
125,205
+0.02(+0.35%)
May 08, 2014
6.934
6.939
6.875
6.895
150,713
-0.03(-0.42%)
May 07, 2014
6.841
6.939
6.841
6.924
277,026
+0.08(+1.14%)
May 06, 2014
6.841
6.924
6.841
6.846
216,621
-0.00(-0.07%)
May 05, 2014
6.870
6.875
6.841
6.851
120,849
+0.00(+0.07%)
May 02, 2014
6.831
6.890
6.812
6.846
169,540
+0.01(+0.21%)
May 01, 2014
6.807
6.841
6.753
6.831
166,634
+0.01(+0.18%)
Apr 30, 2014
6.780
6.858
6.756
6.819
131,814
+0.04(+0.65%)
Apr 29, 2014
6.819
6.858
6.770
6.775
115,097
-0.04(-0.57%)
Apr 28, 2014
6.780
6.854
6.766
6.814
140,253
+0.06(+0.94%)
Apr 25, 2014
6.795
6.834
6.722
6.751
154,485
-0.04(-0.64%)
Apr 24, 2014
6.853
6.860
6.761
6.795
114,965
-0.01(-0.21%)
Apr 23, 2014
6.902
6.911
6.804
6.809
131,616
-0.09(-1.27%)
Apr 22, 2014
6.897
6.907
6.838
6.897
176,562
+0.02(+0.35%)
Apr 21, 2014
6.834
6.882
6.775
6.872
73,748
+0.06(+0.93%)
Apr 17, 2014
6.751
6.809
6.809
6.809
100,199
+0.03(+0.43%)
Apr 16, 2014
6.756
6.804
6.713
6.780
111,786
+0.05(+0.79%)
Apr 15, 2014
6.678
6.761
6.595
6.727
163,435
+0.05(+0.73%)
Apr 14, 2014
6.736
6.756
6.639
6.678
150,403
-0.04(-0.58%)
Apr 11, 2014
6.741
6.798
6.668
6.717
181,545
-0.06(-0.86%)
Apr 10, 2014
6.892
6.926
6.756
6.775
240,741
-0.11(-1.55%)
Apr 09, 2014
6.941
6.941
6.838
6.882
143,652
-0.02(-0.35%)
Apr 08, 2014
6.887
6.941
6.829
6.907
167,163
+0.04(+0.64%)
Apr 07, 2014
6.945
6.974
6.834
6.863
220,942
-0.07(-0.98%)
Apr 04, 2014
6.975
7.052
6.926
6.931
227,194
-0.03(-0.49%)
Apr 03, 2014
7.023
7.043
6.950
6.965
136,953
-0.08(-1.17%)
Apr 02, 2014
6.979
7.062
6.970
7.047
164,357
+0.05(+0.69%)
Apr 01, 2014
7.013
7.013
6.944
6.999
195,772
-0.02(-0.28%)
Mar 31, 2014
7.043
7.057
7.004
7.018
216,557
+0.00(+0.03%)
Mar 28, 2014
6.972
7.088
6.953
7.016
195,337
+0.07(+0.97%)
Mar 27, 2014
6.905
7.016
6.905
6.948
102,436
+0.03(+0.49%)
Mar 26, 2014
7.055
7.098
6.895
6.914
163,160
-0.12(-1.65%)
Mar 25, 2014
7.079
7.146
7.016
7.030
173,300
-0.04(-0.61%)
Mar 24, 2014
7.132
7.150
6.987
7.074
222,588
-0.06(-0.88%)
Mar 21, 2014
7.006
7.137
6.972
7.137
359,674
+0.17(+2.43%)
Mar 20, 2014
6.934
6.987
6.881
6.968
97,704
+0.05(+0.77%)
Mar 19, 2014
7.079
7.079
6.881
6.914
135,286
-0.16(-2.25%)
Mar 18, 2014
6.972
7.074
6.958
7.074
177,162
+0.09(+1.24%)
Mar 17, 2014
7.026
7.030
6.939
6.987
166,325
-0.02(-0.28%)
Mar 14, 2014
6.963
7.026
6.963
7.006
115,332
+0.02(+0.28%)
Mar 13, 2014
7.035
7.045
6.958
6.987
131,720
-0.02(-0.34%)
Mar 12, 2014
6.953
7.026
6.939
7.011
177,129
+0.04(+0.62%)
Mar 11, 2014
7.001
7.055
6.958
6.968
165,345
-0.03(-0.41%)
Mar 10, 2014
7.030
7.045
6.929
6.997
251,178
-0.00(-0.07%)
Mar 07, 2014
7.098
7.098
6.972
7.001
150,981
-0.10(-1.36%)
Mar 06, 2014
7.117
7.122
7.040
7.098
113,909
-0.02(-0.34%)
Mar 05, 2014
7.146
7.190
7.093
7.122
142,170
-0.02(-0.27%)
Mar 04, 2014
7.074
7.185
7.057
7.141
509,552
+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
.