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
)
12.27
+0.02 (+0.12%)
Streaming Delayed Price
Updated: 9:55 AM EDT, May 9, 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 (%)
Mar 31, 2014
7.086
7.101
7.048
7.062
215,218
+0.00(+0.03%)
Mar 28, 2014
7.016
7.132
6.996
7.060
194,129
+0.07(+0.97%)
Mar 27, 2014
6.948
7.059
6.948
6.992
101,802
+0.03(+0.49%)
Mar 26, 2014
7.098
7.142
6.938
6.958
162,151
-0.12(-1.65%)
Mar 25, 2014
7.123
7.191
7.060
7.074
172,228
-0.04(-0.61%)
Mar 24, 2014
7.176
7.194
7.030
7.118
221,211
-0.06(-0.88%)
Mar 21, 2014
7.050
7.181
7.016
7.181
357,450
+0.17(+2.43%)
Mar 20, 2014
6.977
7.030
6.924
7.011
97,099
+0.05(+0.77%)
Mar 19, 2014
7.123
7.123
6.924
6.958
134,450
-0.16(-2.25%)
Mar 18, 2014
7.016
7.118
7.001
7.118
176,066
+0.09(+1.24%)
Mar 17, 2014
7.069
7.074
6.982
7.030
165,296
-0.02(-0.28%)
Mar 14, 2014
7.006
7.069
7.006
7.050
114,619
+0.02(+0.28%)
Mar 13, 2014
7.079
7.089
7.001
7.030
130,905
-0.02(-0.34%)
Mar 12, 2014
6.996
7.069
6.982
7.055
176,034
+0.04(+0.62%)
Mar 11, 2014
7.045
7.098
7.001
7.011
164,322
-0.03(-0.41%)
Mar 10, 2014
7.074
7.089
6.972
7.040
249,625
-0.00(-0.07%)
Mar 07, 2014
7.142
7.142
7.016
7.045
150,047
-0.10(-1.36%)
Mar 06, 2014
7.162
7.166
7.084
7.142
113,205
-0.02(-0.34%)
Mar 05, 2014
7.191
7.234
7.137
7.166
141,291
-0.02(-0.27%)
Mar 04, 2014
7.118
7.230
7.101
7.186
506,400
+0.12(+1.65%)
Mar 03, 2014
6.977
7.098
6.948
7.069
369,161
+0.08(+1.18%)
Feb 28, 2014
6.870
7.045
6.831
6.987
839,831
+0.18(+2.71%)
Feb 27, 2014
6.758
6.846
6.755
6.802
247,476
-0.03(-0.39%)
Feb 26, 2014
6.853
6.853
6.771
6.829
188,879
-0.00(-0.07%)
Feb 25, 2014
6.848
6.853
6.771
6.834
133,429
+0.00(+0.07%)
Feb 24, 2014
6.843
6.901
6.805
6.829
178,711
-0.00(-0.07%)
Feb 21, 2014
6.819
6.853
6.781
6.834
187,358
+0.04(+0.57%)
Feb 20, 2014
6.752
6.800
6.727
6.795
156,838
+0.03(+0.43%)
Feb 19, 2014
6.732
6.853
6.725
6.766
285,958
+0.01(+0.21%)
Feb 18, 2014
6.790
6.824
6.727
6.752
242,452
-0.04(-0.57%)
Feb 14, 2014
6.727
6.790
6.790
6.790
166,183
+0.09(+1.30%)
Feb 13, 2014
6.636
6.771
6.626
6.703
190,089
+0.04(+0.58%)
Feb 12, 2014
6.713
6.713
6.607
6.665
104,036
-0.03(-0.43%)
Feb 11, 2014
6.626
6.747
6.626
6.694
103,653
+0.08(+1.17%)
Feb 10, 2014
6.554
6.655
6.476
6.616
156,386
+0.07(+1.03%)
Feb 07, 2014
6.510
6.559
6.472
6.549
156,125
+0.04(+0.59%)
Feb 06, 2014
6.452
6.560
6.438
6.510
140,454
+0.09(+1.35%)
Feb 05, 2014
6.467
6.486
6.400
6.423
138,290
-0.04(-0.67%)
Feb 04, 2014
6.476
6.539
6.438
6.467
157,804
+0.03(+0.45%)
Feb 03, 2014
6.602
6.612
6.385
6.438
232,286
-0.15(-2.27%)
Jan 31, 2014
6.501
6.616
6.472
6.587
230,926
+0.01(+0.22%)
Jan 30, 2014
6.539
6.636
6.510
6.573
216,061
+0.08(+1.23%)
Jan 29, 2014
6.513
6.584
6.378
6.493
302,749
-0.06(-0.88%)
Jan 28, 2014
6.522
6.613
6.489
6.551
294,254
+0.06(+0.96%)
Jan 27, 2014
6.632
6.675
6.484
6.489
172,288
-0.14(-2.17%)
Jan 24, 2014
6.661
6.671
6.613
6.632
190,307
-0.03(-0.43%)
Jan 23, 2014
6.714
6.843
6.661
6.661
388,308
-0.05(-0.79%)
Jan 22, 2014
6.632
6.771
6.618
6.714
254,750
+0.11(+1.60%)
Jan 21, 2014
6.541
6.623
6.511
6.608
166,701
+0.09(+1.32%)
Jan 17, 2014
6.546
6.522
6.522
6.522
171,739
-0.01(-0.22%)
Jan 16, 2014
6.493
6.546
6.465
6.536
184,021
+0.05(+0.74%)
Jan 15, 2014
6.445
6.508
6.469
6.489
311,549
+0.04(+0.67%)
Jan 14, 2014
6.421
6.484
6.378
6.445
151,264
+0.04(+0.60%)
Jan 13, 2014
6.407
6.445
6.354
6.407
222,958
+0.01(+0.15%)
Jan 10, 2014
6.436
6.465
6.383
6.398
162,805
-0.02(-0.37%)
Jan 09, 2014
6.436
6.436
6.354
6.421
124,403
-0.01(-0.22%)
Jan 08, 2014
6.469
6.469
6.359
6.436
201,784
-0.01(-0.22%)
Jan 07, 2014
6.536
6.536
6.412
6.450
184,889
-0.04(-0.66%)
Jan 06, 2014
6.517
6.539
6.469
6.493
193,585
+0.01(+0.15%)
Jan 03, 2014
6.426
6.546
6.426
6.484
210,890
+0.08(+1.20%)
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
.