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: 4:10 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 (%)
Jul 31, 2015
7.027
7.135
6.989
7.016
1,097,595
+0.03(+0.39%)
Jul 30, 2015
6.934
7.010
6.934
6.989
577,803
+0.03(+0.43%)
Jul 29, 2015
6.862
7.002
6.787
6.959
624,834
+0.09(+1.33%)
Jul 28, 2015
7.050
7.083
6.846
6.867
794,542
-0.16(-2.22%)
Jul 27, 2015
7.002
7.083
6.975
7.024
257,510
+0.03(+0.39%)
Jul 24, 2015
7.045
7.104
6.980
6.997
343,997
-0.05(-0.76%)
Jul 23, 2015
7.158
7.212
7.045
7.050
306,449
-0.06(-0.83%)
Jul 22, 2015
7.094
7.147
7.090
7.110
128,371
+0.02(+0.23%)
Jul 21, 2015
7.147
7.217
7.088
7.094
178,326
-0.05(-0.75%)
Jul 20, 2015
7.180
7.196
7.131
7.147
171,157
-0.04(-0.52%)
Jul 17, 2015
7.174
7.217
7.153
7.185
174,997
+0.03(+0.45%)
Jul 16, 2015
7.201
7.228
7.129
7.153
204,381
+0.01(+0.08%)
Jul 15, 2015
7.191
7.207
7.131
7.147
229,769
-0.06(-0.90%)
Jul 14, 2015
7.174
7.239
7.126
7.212
223,792
+0.06(+0.83%)
Jul 13, 2015
7.217
7.287
7.153
7.153
313,478
-0.08(-1.04%)
Jul 10, 2015
7.212
7.282
7.127
7.228
432,518
+0.07(+0.98%)
Jul 09, 2015
7.271
7.271
7.158
7.158
420,051
-0.02(-0.30%)
Jul 08, 2015
7.110
7.201
7.088
7.180
431,616
+0.05(+0.68%)
Jul 07, 2015
7.110
7.174
7.099
7.131
413,111
+0.03(+0.46%)
Jul 06, 2015
6.997
7.110
6.975
7.099
369,256
+0.06(+0.92%)
Jul 02, 2015
7.099
7.034
7.034
7.034
318,409
-0.04(-0.61%)
Jul 01, 2015
7.029
7.128
7.029
7.077
397,816
+0.06(+0.92%)
Jun 30, 2015
7.067
7.158
6.986
7.013
416,605
-0.06(-0.80%)
Jun 29, 2015
7.139
7.214
7.005
7.069
608,474
-0.06(-0.90%)
Jun 26, 2015
7.005
7.155
7.000
7.133
611,617
+0.15(+2.14%)
Jun 25, 2015
7.267
7.267
6.893
6.984
1,071,221
-0.28(-3.90%)
Jun 24, 2015
7.299
7.351
7.262
7.267
675,560
-0.01(-0.07%)
Jun 23, 2015
7.289
7.342
7.240
7.273
3,059,280
-0.32(-4.16%)
Jun 22, 2015
7.599
7.684
7.583
7.588
189,266
+0.04(+0.57%)
Jun 19, 2015
7.604
7.625
7.521
7.545
374,624
-0.04(-0.49%)
Jun 18, 2015
7.444
7.652
7.444
7.583
210,453
+0.15(+2.01%)
Jun 17, 2015
7.428
7.433
7.412
7.433
91,099
-0.02(-0.29%)
Jun 16, 2015
7.337
7.460
7.337
7.454
148,517
+0.12(+1.68%)
Jun 15, 2015
7.396
7.467
7.310
7.331
235,905
-0.12(-1.58%)
Jun 12, 2015
7.428
7.470
7.412
7.449
126,123
+0.02(+0.22%)
Jun 11, 2015
7.449
7.481
7.406
7.433
133,768
-0.01(-0.14%)
Jun 10, 2015
7.433
7.502
7.417
7.444
173,395
+0.03(+0.36%)
Jun 09, 2015
7.454
7.454
7.369
7.417
230,128
+0.00(+0.00%)
Jun 08, 2015
7.374
7.465
7.358
7.417
144,192
+0.02(+0.29%)
Jun 05, 2015
7.460
7.524
7.331
7.396
317,189
-0.07(-1.00%)
Jun 04, 2015
7.470
7.519
7.460
7.470
133,574
-0.03(-0.36%)
Jun 03, 2015
7.529
7.567
7.486
7.497
159,719
-0.05(-0.64%)
Jun 02, 2015
7.513
7.615
7.486
7.545
183,981
-0.03(-0.35%)
Jun 01, 2015
7.524
7.650
7.484
7.572
239,090
+0.07(+0.93%)
May 29, 2015
7.529
7.535
7.460
7.502
423,853
-0.01(-0.18%)
May 28, 2015
7.511
7.532
7.452
7.516
198,590
+0.01(+0.07%)
May 27, 2015
7.500
7.537
7.495
7.511
154,139
+0.00(+0.00%)
May 26, 2015
7.569
7.569
7.468
7.511
136,028
-0.09(-1.19%)
May 22, 2015
7.596
7.601
7.601
7.601
189,210
+0.01(+0.07%)
May 21, 2015
7.643
7.659
7.585
7.596
96,954
-0.06(-0.83%)
May 20, 2015
7.702
7.723
7.649
7.659
99,074
-0.04(-0.55%)
May 19, 2015
7.723
7.759
7.686
7.702
125,942
-0.03(-0.34%)
May 18, 2015
7.659
7.765
7.638
7.728
135,926
+0.10(+1.32%)
May 15, 2015
7.606
7.707
7.585
7.627
185,791
+0.04(+0.56%)
May 14, 2015
7.489
7.654
7.489
7.585
211,870
+0.12(+1.64%)
May 13, 2015
7.638
7.654
7.452
7.463
244,970
-0.15(-1.95%)
May 12, 2015
7.495
7.617
7.457
7.611
208,169
+0.16(+2.14%)
May 11, 2015
7.532
7.574
7.441
7.452
178,861
-0.06(-0.78%)
May 08, 2015
7.463
7.569
7.447
7.511
161,105
+0.06(+0.78%)
May 07, 2015
7.441
7.489
7.436
7.452
288,681
-0.01(-0.07%)
May 06, 2015
7.601
7.691
7.436
7.457
378,430
-0.21(-2.70%)
May 05, 2015
7.835
7.835
7.580
7.665
212,518
-0.19(-2.43%)
May 04, 2015
7.856
7.914
7.797
7.856
191,355
+0.00(+0.00%)
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
.