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
)
12.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2013
7.659
7.659
7.399
7.497
157,458
-0.13(-1.64%)
Jul 30, 2013
7.733
7.798
7.599
7.622
75,560
-0.12(-1.56%)
Jul 29, 2013
7.891
7.914
7.719
7.742
167,703
-0.14(-1.76%)
Jul 26, 2013
7.807
7.891
7.807
7.881
99,027
+0.03(+0.41%)
Jul 25, 2013
7.770
7.872
7.761
7.849
160,574
+0.06(+0.77%)
Jul 24, 2013
7.854
7.854
7.761
7.789
106,540
-0.04(-0.53%)
Jul 23, 2013
7.807
7.835
7.752
7.830
142,417
+0.02(+0.30%)
Jul 22, 2013
7.659
7.812
7.659
7.807
124,801
+0.17(+2.18%)
Jul 19, 2013
7.589
7.645
7.576
7.640
176,207
+0.06(+0.86%)
Jul 18, 2013
7.599
7.645
7.571
7.576
151,941
+0.00(+0.06%)
Jul 17, 2013
7.580
7.613
7.548
7.571
132,422
+0.00(+0.00%)
Jul 16, 2013
7.566
7.622
7.506
7.571
234,346
+0.01(+0.18%)
Jul 15, 2013
7.543
7.576
7.525
7.557
161,990
+0.01(+0.18%)
Jul 12, 2013
7.566
7.580
7.511
7.543
198,896
-0.02(-0.25%)
Jul 11, 2013
7.622
7.622
7.529
7.562
149,956
-0.02(-0.24%)
Jul 10, 2013
7.506
7.599
7.464
7.580
199,583
+0.04(+0.49%)
Jul 09, 2013
7.450
7.613
7.413
7.543
184,326
+0.13(+1.75%)
Jul 08, 2013
7.413
7.482
7.372
7.413
73,976
+0.02(+0.25%)
Jul 05, 2013
7.372
7.474
7.219
7.395
168,260
+0.03(+0.44%)
Jul 03, 2013
7.497
7.520
7.362
7.362
127,367
-0.13(-1.79%)
Jul 02, 2013
7.274
7.529
7.214
7.497
225,240
+0.26(+3.59%)
Jul 01, 2013
7.390
7.390
7.172
7.237
128,781
-0.06(-0.89%)
Jun 28, 2013
7.284
7.339
7.228
7.302
519,921
+0.07(+0.96%)
Jun 26, 2013
7.237
7.274
7.112
7.233
159,499
+0.06(+0.91%)
Jun 25, 2013
7.168
7.247
6.978
7.168
279,579
+0.08(+1.18%)
Jun 24, 2013
7.219
7.302
6.996
7.084
523,704
-0.20(-2.80%)
Jun 21, 2013
7.307
7.383
7.159
7.288
310,291
+0.03(+0.38%)
Jun 20, 2013
7.455
7.455
7.186
7.260
428,961
-0.35(-4.63%)
Jun 19, 2013
7.877
7.877
7.576
7.613
180,497
-0.23(-2.95%)
Jun 18, 2013
7.784
7.900
7.733
7.844
182,371
+0.06(+0.71%)
Jun 17, 2013
7.844
7.877
7.715
7.789
176,813
+0.03(+0.36%)
Jun 14, 2013
7.474
7.826
7.427
7.761
269,377
+0.30(+4.04%)
Jun 13, 2013
7.233
7.464
7.205
7.460
175,548
+0.25(+3.40%)
Jun 12, 2013
7.543
7.640
7.159
7.214
444,060
-0.27(-3.59%)
Jun 11, 2013
7.492
7.576
7.469
7.483
84,480
-0.09(-1.16%)
Jun 10, 2013
7.701
7.710
7.520
7.571
116,895
-0.06(-0.79%)
Jun 07, 2013
7.715
7.737
7.492
7.631
153,448
-0.06(-0.72%)
Jun 06, 2013
7.450
7.691
7.413
7.687
192,640
+0.26(+3.49%)
Jun 05, 2013
7.566
7.613
7.381
7.427
403,182
-0.13(-1.78%)
Jun 04, 2013
7.682
7.756
7.529
7.562
188,945
-0.13(-1.69%)
Jun 03, 2013
7.636
7.787
7.541
7.691
296,089
+0.09(+1.16%)
May 31, 2013
7.594
7.701
7.548
7.603
227,498
-0.05(-0.61%)
May 30, 2013
7.511
7.789
7.511
7.650
305,247
+0.08(+1.10%)
May 29, 2013
7.905
7.942
7.478
7.566
467,138
-0.51(-6.31%)
May 28, 2013
8.030
8.169
7.926
8.076
291,378
+0.10(+1.28%)
May 24, 2013
7.979
7.988
7.877
7.974
137,308
+0.01(+0.12%)
May 23, 2013
7.835
8.048
7.691
7.965
309,587
-0.01(-0.17%)
May 22, 2013
8.132
8.229
7.909
7.979
188,942
-0.13(-1.54%)
May 21, 2013
8.266
8.266
8.062
8.104
125,887
-0.14(-1.69%)
May 20, 2013
8.192
8.271
8.192
8.243
198,100
+0.05(+0.62%)
May 17, 2013
7.993
8.215
7.993
8.192
209,919
+0.20(+2.49%)
May 16, 2013
7.909
7.997
7.881
7.993
139,913
+0.11(+1.35%)
May 15, 2013
7.752
7.891
7.742
7.886
155,107
+0.13(+1.61%)
May 13, 2013
7.696
7.803
7.631
7.761
164,914
+0.01(+0.12%)
May 10, 2013
7.668
7.784
7.668
7.752
176,001
+0.17(+2.20%)
May 09, 2013
7.719
7.719
7.548
7.585
236,614
-0.13(-1.74%)
May 08, 2013
7.668
7.719
7.548
7.719
341,393
-0.10(-1.30%)
May 07, 2013
7.664
7.872
7.654
7.821
197,530
+0.17(+2.24%)
May 06, 2013
7.668
7.756
7.564
7.650
168,046
+0.00(+0.06%)
May 03, 2013
7.645
7.724
7.631
7.645
122,610
-0.06(-0.84%)
May 02, 2013
7.501
7.742
7.492
7.710
120,968
+0.25(+3.35%)
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
.