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
)
12.75
+0.15 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2014
7.582
7.652
7.476
7.511
260,614
-0.10(-1.32%)
Jul 30, 2014
7.632
7.682
7.558
7.612
208,470
+0.02(+0.23%)
Jul 29, 2014
7.674
7.684
7.584
7.594
171,964
-0.04(-0.52%)
Jul 28, 2014
7.539
7.674
7.534
7.634
276,894
+0.09(+1.26%)
Jul 25, 2014
7.589
7.594
7.499
7.539
235,194
-0.06(-0.79%)
Jul 24, 2014
7.674
7.694
7.584
7.599
221,596
-0.09(-1.17%)
Jul 23, 2014
7.709
7.729
7.644
7.689
221,181
-0.02(-0.32%)
Jul 22, 2014
7.819
7.824
7.714
7.714
112,261
-0.07(-0.90%)
Jul 21, 2014
7.819
7.819
7.739
7.784
198,457
-0.03(-0.45%)
Jul 18, 2014
7.624
7.819
7.619
7.819
344,315
+0.21(+2.75%)
Jul 17, 2014
7.614
7.654
7.589
7.609
136,534
-0.01(-0.13%)
Jul 16, 2014
7.624
7.669
7.564
7.619
131,736
+0.03(+0.39%)
Jul 15, 2014
7.654
7.669
7.579
7.589
155,924
-0.04(-0.59%)
Jul 14, 2014
7.599
7.664
7.563
7.634
159,111
+0.09(+1.19%)
Jul 11, 2014
7.604
7.627
7.504
7.544
147,931
-0.04(-0.53%)
Jul 10, 2014
7.484
7.624
7.484
7.584
270,641
+0.04(+0.60%)
Jul 09, 2014
7.514
7.559
7.424
7.539
213,403
+0.06(+0.80%)
Jul 08, 2014
7.414
7.519
7.384
7.479
264,732
+0.06(+0.87%)
Jul 07, 2014
7.404
7.439
7.365
7.414
152,774
+0.01(+0.13%)
Jul 03, 2014
7.439
7.404
7.404
7.404
106,022
-0.02(-0.34%)
Jul 02, 2014
7.464
7.474
7.404
7.429
178,247
-0.01(-0.20%)
Jul 01, 2014
7.419
7.479
7.414
7.444
207,823
+0.00(+0.07%)
Jun 30, 2014
7.449
7.459
7.360
7.439
185,202
-0.02(-0.27%)
Jun 27, 2014
7.285
7.464
7.285
7.459
510,710
+0.15(+2.08%)
Jun 26, 2014
7.337
7.352
7.287
7.307
140,015
-0.00(-0.07%)
Jun 25, 2014
7.307
7.322
7.248
7.312
181,535
+0.00(+0.00%)
Jun 24, 2014
7.317
7.386
7.287
7.312
155,949
-0.02(-0.34%)
Jun 23, 2014
7.347
7.357
7.287
7.337
221,698
-0.03(-0.47%)
Jun 20, 2014
7.317
7.382
7.292
7.372
311,110
+0.04(+0.61%)
Jun 19, 2014
7.163
7.337
7.158
7.327
261,586
+0.16(+2.28%)
Jun 18, 2014
7.074
7.173
7.064
7.163
161,946
+0.08(+1.19%)
Jun 17, 2014
7.069
7.114
7.064
7.079
139,348
+0.01(+0.21%)
Jun 16, 2014
7.084
7.128
7.064
7.064
128,415
-0.02(-0.35%)
Jun 13, 2014
7.114
7.119
7.039
7.089
111,639
+0.01(+0.14%)
Jun 12, 2014
7.104
7.124
7.064
7.079
131,469
-0.02(-0.28%)
Jun 11, 2014
7.134
7.178
7.084
7.099
184,608
-0.05(-0.69%)
Jun 10, 2014
7.203
7.223
7.134
7.149
162,884
-0.09(-1.30%)
Jun 06, 2014
7.228
7.258
7.163
7.243
351,983
+0.06(+0.90%)
Jun 05, 2014
7.129
7.213
7.104
7.178
477,882
+0.06(+0.91%)
Jun 04, 2014
7.064
7.134
7.044
7.114
187,506
+0.05(+0.77%)
Jun 03, 2014
7.084
7.084
7.020
7.059
136,834
-0.02(-0.28%)
Jun 02, 2014
7.109
7.119
7.010
7.079
156,823
+0.00(+0.00%)
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%)
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
.