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 (%)
Aug 31, 2015
6.237
6.298
6.166
6.248
432,596
-0.06(-1.00%)
Aug 28, 2015
6.290
6.371
6.246
6.311
364,602
-0.01(-0.09%)
Aug 27, 2015
6.290
6.393
6.192
6.317
444,313
+0.11(+1.75%)
Aug 26, 2015
6.154
6.241
5.996
6.208
696,012
+0.18(+2.97%)
Aug 25, 2015
6.653
6.914
6.024
6.029
861,528
-0.05(-0.80%)
Aug 24, 2015
6.463
6.479
5.372
6.078
1,618,254
-0.59(-8.87%)
Aug 21, 2015
6.718
6.816
6.588
6.669
519,962
-0.13(-1.92%)
Aug 20, 2015
6.832
6.876
6.778
6.800
296,824
-0.07(-1.03%)
Aug 19, 2015
6.930
6.930
6.789
6.870
253,853
-0.06(-0.86%)
Aug 18, 2015
6.897
6.952
6.870
6.930
282,625
+0.01(+0.08%)
Aug 17, 2015
6.876
6.962
6.832
6.924
171,815
+0.03(+0.39%)
Aug 14, 2015
6.843
6.903
6.783
6.897
126,639
+0.03(+0.47%)
Aug 13, 2015
6.832
6.930
6.783
6.865
202,143
+0.00(+0.00%)
Aug 12, 2015
6.838
6.886
6.512
6.865
493,192
-0.02(-0.32%)
Aug 11, 2015
6.659
6.897
6.626
6.886
530,519
+0.23(+3.51%)
Aug 10, 2015
6.897
7.098
6.626
6.653
792,123
-0.19(-2.78%)
Aug 07, 2015
7.033
7.110
6.653
6.843
875,356
-0.24(-3.37%)
Aug 06, 2015
7.261
7.261
6.783
7.082
565,360
+0.03(+0.46%)
Aug 05, 2015
7.163
7.163
6.924
7.049
521,904
-0.07(-0.92%)
Aug 04, 2015
7.114
7.185
7.093
7.114
388,364
-0.02(-0.30%)
Aug 03, 2015
7.049
7.142
7.022
7.136
471,645
+0.12(+1.70%)
Jul 31, 2015
7.028
7.136
6.990
7.017
1,097,466
+0.03(+0.39%)
Jul 30, 2015
6.935
7.011
6.935
6.990
577,736
+0.03(+0.43%)
Jul 29, 2015
6.863
7.003
6.787
6.960
624,760
+0.09(+1.33%)
Jul 28, 2015
7.051
7.084
6.847
6.868
794,448
-0.16(-2.22%)
Jul 27, 2015
7.003
7.084
6.976
7.024
257,480
+0.03(+0.38%)
Jul 24, 2015
7.046
7.105
6.981
6.997
343,956
-0.05(-0.76%)
Jul 23, 2015
7.159
7.213
7.046
7.051
306,413
-0.06(-0.83%)
Jul 22, 2015
7.094
7.148
7.091
7.111
128,356
+0.02(+0.23%)
Jul 21, 2015
7.148
7.218
7.089
7.094
178,305
-0.05(-0.75%)
Jul 20, 2015
7.181
7.197
7.132
7.148
171,137
-0.04(-0.52%)
Jul 17, 2015
7.175
7.218
7.154
7.186
174,976
+0.03(+0.45%)
Jul 16, 2015
7.202
7.229
7.130
7.154
204,357
+0.01(+0.08%)
Jul 15, 2015
7.191
7.207
7.132
7.148
229,742
-0.06(-0.90%)
Jul 14, 2015
7.175
7.240
7.127
7.213
223,766
+0.06(+0.83%)
Jul 13, 2015
7.218
7.288
7.154
7.154
313,441
-0.08(-1.04%)
Jul 10, 2015
7.213
7.283
7.128
7.229
432,467
+0.07(+0.98%)
Jul 09, 2015
7.272
7.272
7.159
7.159
420,002
-0.02(-0.30%)
Jul 08, 2015
7.111
7.202
7.089
7.181
431,565
+0.05(+0.68%)
Jul 07, 2015
7.111
7.175
7.100
7.132
413,063
+0.03(+0.46%)
Jul 06, 2015
6.997
7.111
6.976
7.100
369,213
+0.06(+0.92%)
Jul 02, 2015
7.100
7.035
7.035
7.035
318,372
-0.04(-0.61%)
Jul 01, 2015
7.030
7.129
7.030
7.078
397,770
+0.06(+0.92%)
Jun 30, 2015
7.067
7.159
6.987
7.014
416,556
-0.06(-0.80%)
Jun 29, 2015
7.140
7.215
7.006
7.070
608,402
-0.06(-0.90%)
Jun 26, 2015
7.006
7.156
7.001
7.134
611,546
+0.15(+2.14%)
Jun 25, 2015
7.268
7.268
6.894
6.985
1,071,095
-0.28(-3.90%)
Jun 24, 2015
7.300
7.352
7.263
7.268
675,481
-0.01(-0.07%)
Jun 23, 2015
7.289
7.343
7.241
7.273
3,058,921
-0.32(-4.16%)
Jun 22, 2015
7.600
7.685
7.584
7.589
189,244
+0.04(+0.57%)
Jun 19, 2015
7.605
7.626
7.522
7.546
374,580
-0.04(-0.49%)
Jun 18, 2015
7.445
7.653
7.445
7.584
210,429
+0.15(+2.01%)
Jun 17, 2015
7.428
7.434
7.412
7.434
91,088
-0.02(-0.29%)
Jun 16, 2015
7.338
7.461
7.338
7.455
148,500
+0.12(+1.68%)
Jun 15, 2015
7.396
7.468
7.311
7.332
235,877
-0.12(-1.58%)
Jun 12, 2015
7.428
7.471
7.412
7.450
126,109
+0.02(+0.22%)
Jun 11, 2015
7.450
7.482
7.407
7.434
133,752
-0.01(-0.14%)
Jun 10, 2015
7.434
7.503
7.418
7.445
173,374
+0.03(+0.36%)
Jun 09, 2015
7.455
7.455
7.370
7.418
230,101
+0.00(+0.00%)
Jun 08, 2015
7.375
7.466
7.359
7.418
144,175
+0.02(+0.29%)
Jun 05, 2015
7.461
7.525
7.332
7.396
317,151
-0.07(-1.00%)
Jun 04, 2015
7.471
7.519
7.461
7.471
133,558
-0.03(-0.36%)
Jun 03, 2015
7.530
7.568
7.487
7.498
159,700
-0.05(-0.64%)
Jun 02, 2015
7.514
7.616
7.487
7.546
183,959
-0.03(-0.35%)
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
.