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
)
12.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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 31, 2013
7.593
7.700
7.547
7.602
227,524
-0.05(-0.61%)
May 30, 2013
7.510
7.788
7.510
7.649
305,283
+0.08(+1.10%)
May 29, 2013
7.904
7.941
7.477
7.565
467,193
-0.51(-6.31%)
May 28, 2013
8.029
8.168
7.926
8.075
291,412
+0.10(+1.28%)
May 24, 2013
7.978
7.987
7.876
7.973
137,324
+0.01(+0.12%)
May 23, 2013
7.834
8.047
7.691
7.964
309,624
-0.01(-0.17%)
May 22, 2013
8.131
8.228
7.908
7.978
188,965
-0.13(-1.54%)
May 21, 2013
8.265
8.265
8.061
8.103
125,901
-0.14(-1.69%)
May 20, 2013
8.191
8.270
8.191
8.242
198,123
+0.05(+0.62%)
May 17, 2013
7.992
8.214
7.992
8.191
209,943
+0.20(+2.49%)
May 16, 2013
7.908
7.996
7.880
7.992
139,930
+0.11(+1.35%)
May 15, 2013
7.751
7.890
7.741
7.885
155,126
+0.13(+1.61%)
May 13, 2013
7.695
7.802
7.630
7.760
164,934
+0.01(+0.12%)
May 10, 2013
7.667
7.783
7.667
7.751
176,022
+0.17(+2.20%)
May 09, 2013
7.718
7.718
7.547
7.584
236,642
-0.13(-1.74%)
May 08, 2013
7.667
7.718
7.547
7.718
341,434
-0.10(-1.30%)
May 07, 2013
7.663
7.871
7.653
7.820
197,553
+0.17(+2.24%)
May 06, 2013
7.667
7.755
7.564
7.649
168,066
+0.00(+0.06%)
May 03, 2013
7.644
7.723
7.630
7.644
122,625
-0.06(-0.84%)
May 02, 2013
7.501
7.741
7.491
7.709
120,982
+0.25(+3.35%)
May 01, 2013
7.653
7.700
7.426
7.459
259,011
-0.19(-2.42%)
Apr 30, 2013
7.635
7.778
7.621
7.644
211,510
+0.03(+0.37%)
Apr 29, 2013
7.737
7.769
7.561
7.616
225,010
-0.08(-1.08%)
Apr 26, 2013
7.663
7.806
7.672
7.700
223,620
+0.00(+0.06%)
Apr 25, 2013
7.681
7.848
7.658
7.695
141,939
+0.01(+0.18%)
Apr 24, 2013
7.695
7.742
7.644
7.681
150,865
-0.03(-0.42%)
Apr 23, 2013
7.630
7.741
7.584
7.714
161,038
+0.12(+1.52%)
Apr 22, 2013
7.644
7.644
7.482
7.598
151,404
-0.04(-0.55%)
Apr 19, 2013
7.385
7.644
7.357
7.640
181,997
+0.25(+3.39%)
Apr 18, 2013
7.348
7.412
7.287
7.389
128,638
+0.09(+1.21%)
Apr 17, 2013
7.477
7.514
7.213
7.301
226,983
-0.19(-2.48%)
Apr 16, 2013
7.292
7.501
7.246
7.487
231,364
+0.26(+3.59%)
Apr 15, 2013
7.274
7.338
7.197
7.227
214,560
-0.06(-0.83%)
Apr 12, 2013
7.241
7.320
7.181
7.287
135,118
+0.02(+0.25%)
Apr 11, 2013
7.250
7.356
7.204
7.269
143,748
+0.04(+0.51%)
Apr 10, 2013
7.107
7.264
7.105
7.232
180,221
+0.13(+1.76%)
Apr 09, 2013
7.172
7.190
7.088
7.107
143,455
-0.04(-0.52%)
Apr 08, 2013
7.148
7.162
7.014
7.144
143,934
+0.03(+0.39%)
Apr 05, 2013
7.014
7.158
7.000
7.116
137,001
+0.03(+0.39%)
Apr 04, 2013
7.084
7.151
7.005
7.088
111,651
+0.01(+0.13%)
Apr 03, 2013
7.056
7.158
7.000
7.079
134,795
+0.01(+0.20%)
Apr 02, 2013
6.912
7.084
6.912
7.065
188,632
+0.17(+2.42%)
Apr 01, 2013
7.023
7.056
6.861
6.898
207,819
-0.12(-1.65%)
Mar 28, 2013
7.042
7.042
6.986
7.014
169,799
+0.00(+0.00%)
Mar 27, 2013
6.926
7.023
6.903
7.014
155,618
+0.03(+0.40%)
Mar 26, 2013
7.009
7.070
6.921
6.986
196,448
-0.02(-0.33%)
Mar 25, 2013
7.037
7.107
6.968
7.009
126,568
-0.01(-0.20%)
Mar 22, 2013
6.954
7.037
6.884
7.023
206,250
+0.06(+0.86%)
Mar 21, 2013
6.926
6.996
6.894
6.963
102,095
+0.03(+0.47%)
Mar 20, 2013
6.926
6.949
6.870
6.931
112,208
+0.02(+0.27%)
Mar 19, 2013
6.935
6.996
6.875
6.912
188,637
+0.01(+0.13%)
Mar 18, 2013
6.838
6.949
6.833
6.903
171,876
+0.00(+0.07%)
Mar 15, 2013
6.945
6.968
6.859
6.898
293,670
-0.02(-0.27%)
Mar 14, 2013
6.810
6.945
6.806
6.917
182,632
+0.09(+1.36%)
Mar 13, 2013
6.857
6.902
6.718
6.824
543,548
-0.13(-1.87%)
Mar 12, 2013
6.991
7.020
6.926
6.954
97,662
-0.04(-0.53%)
Mar 11, 2013
6.986
7.042
6.977
6.991
182,278
+0.01(+0.20%)
Mar 08, 2013
6.991
6.991
6.921
6.977
155,743
+0.00(+0.07%)
Mar 07, 2013
6.935
6.972
6.880
6.972
137,352
+0.02(+0.27%)
Mar 06, 2013
6.972
6.992
6.926
6.954
150,273
-0.04(-0.53%)
Mar 05, 2013
6.991
6.996
6.931
6.991
138,995
+0.00(+0.07%)
Mar 04, 2013
6.921
6.986
6.912
6.986
156,775
+0.07(+1.07%)
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
.