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
)
12.55
+0.32 (+2.62%)
Official Closing Price
Updated: 6:30 PM EDT, Mar 28, 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 (%)
Dec 31, 2014
8.030
7.838
7.838
7.838
202,985
-0.18(-2.20%)
Dec 30, 2014
7.937
8.067
7.937
8.015
142,481
+0.04(+0.52%)
Dec 29, 2014
7.854
7.984
7.854
7.973
150,270
+0.10(+1.32%)
Dec 26, 2014
7.802
7.875
7.792
7.870
135,292
+0.06(+0.80%)
Dec 24, 2014
7.792
7.807
7.807
7.807
69,975
+0.03(+0.40%)
Dec 23, 2014
7.797
7.797
7.719
7.776
115,620
-0.01(-0.13%)
Dec 22, 2014
7.704
7.792
7.693
7.787
135,063
+0.10(+1.35%)
Dec 19, 2014
7.672
7.761
7.600
7.683
326,345
+0.01(+0.14%)
Dec 18, 2014
7.704
7.704
7.548
7.672
165,781
+0.04(+0.48%)
Dec 17, 2014
7.475
7.646
7.475
7.636
187,122
+0.16(+2.08%)
Dec 16, 2014
7.423
7.548
7.351
7.480
196,169
+0.07(+0.91%)
Dec 15, 2014
7.584
7.641
7.397
7.413
286,311
-0.17(-2.19%)
Dec 12, 2014
7.678
7.735
7.574
7.579
107,526
-0.13(-1.75%)
Dec 11, 2014
7.724
7.802
7.704
7.714
114,818
+0.03(+0.41%)
Dec 10, 2014
7.672
7.745
7.626
7.683
129,467
-0.04(-0.54%)
Dec 09, 2014
7.615
7.729
7.595
7.724
212,785
+0.10(+1.36%)
Dec 08, 2014
7.704
7.771
7.600
7.621
105,091
-0.07(-0.94%)
Dec 05, 2014
7.641
7.709
7.636
7.693
100,904
+0.03(+0.41%)
Dec 04, 2014
7.719
7.745
7.657
7.662
166,615
-0.05(-0.61%)
Dec 03, 2014
7.709
7.740
7.657
7.709
210,437
+0.02(+0.27%)
Dec 02, 2014
7.657
7.729
7.595
7.688
164,470
+0.05(+0.61%)
Dec 01, 2014
7.678
7.745
7.636
7.641
116,906
-0.07(-0.87%)
Nov 28, 2014
7.719
7.818
7.704
7.709
111,759
-0.05(-0.60%)
Nov 26, 2014
7.745
7.755
7.755
7.755
125,106
+0.03(+0.44%)
Nov 25, 2014
7.753
7.758
7.701
7.722
172,366
+0.01(+0.07%)
Nov 24, 2014
7.629
7.732
7.613
7.717
103,983
+0.08(+1.01%)
Nov 21, 2014
7.732
7.732
7.624
7.639
106,575
-0.02(-0.20%)
Nov 20, 2014
7.583
7.665
7.569
7.655
125,474
+0.07(+0.88%)
Nov 19, 2014
7.634
7.665
7.577
7.588
137,576
-0.08(-1.01%)
Nov 18, 2014
7.670
7.706
7.644
7.665
153,218
-0.02(-0.20%)
Nov 17, 2014
7.655
7.727
7.655
7.680
152,692
+0.02(+0.20%)
Nov 14, 2014
7.737
7.758
7.624
7.665
176,698
-0.05(-0.67%)
Nov 13, 2014
7.778
7.778
7.711
7.717
134,317
-0.05(-0.60%)
Nov 12, 2014
7.758
7.763
7.713
7.763
79,165
-0.01(-0.07%)
Nov 11, 2014
7.778
7.778
7.717
7.768
208,727
+0.01(+0.13%)
Nov 10, 2014
7.650
7.758
7.608
7.758
177,576
+0.13(+1.69%)
Nov 07, 2014
7.696
7.696
7.531
7.629
190,788
-0.06(-0.80%)
Nov 06, 2014
7.701
7.711
7.608
7.691
187,121
+0.04(+0.47%)
Nov 05, 2014
7.737
7.753
7.608
7.655
113,305
-0.03(-0.40%)
Nov 04, 2014
7.701
7.737
7.644
7.686
122,161
-0.05(-0.67%)
Nov 03, 2014
7.747
7.768
7.608
7.737
207,481
+0.01(+0.07%)
Oct 31, 2014
7.732
7.768
7.691
7.732
172,589
+0.05(+0.67%)
Oct 30, 2014
7.567
7.680
7.531
7.680
207,029
+0.07(+0.91%)
Oct 29, 2014
7.677
7.677
7.549
7.611
146,558
-0.07(-0.93%)
Oct 28, 2014
7.560
7.683
7.457
7.683
212,124
+0.16(+2.18%)
Oct 27, 2014
7.462
7.538
7.442
7.519
95,577
+0.08(+1.03%)
Oct 24, 2014
7.498
7.498
7.386
7.442
109,106
-0.04(-0.55%)
Oct 23, 2014
7.452
7.519
7.406
7.483
148,253
+0.07(+0.97%)
Oct 22, 2014
7.401
7.473
7.386
7.411
173,578
+0.01(+0.07%)
Oct 21, 2014
7.452
7.452
7.360
7.406
302,804
-0.03(-0.41%)
Oct 20, 2014
7.365
7.437
7.313
7.437
373,806
+0.11(+1.54%)
Oct 17, 2014
7.462
7.462
7.293
7.324
131,770
-0.04(-0.49%)
Oct 16, 2014
7.278
7.437
7.237
7.360
198,734
+0.03(+0.42%)
Oct 15, 2014
7.334
7.406
7.042
7.329
340,136
-0.08(-1.04%)
Oct 14, 2014
7.380
7.493
7.329
7.406
229,110
+0.10(+1.33%)
Oct 13, 2014
7.288
7.432
7.257
7.309
310,421
+0.06(+0.85%)
Oct 10, 2014
7.222
7.345
7.207
7.247
214,978
+0.00(+0.00%)
Oct 09, 2014
7.309
7.329
7.201
7.247
181,905
-0.04(-0.56%)
Oct 08, 2014
7.119
7.345
7.099
7.288
213,690
+0.16(+2.30%)
Oct 07, 2014
7.191
7.216
7.124
7.124
107,811
-0.07(-0.93%)
Oct 06, 2014
7.247
7.247
7.191
7.191
102,471
-0.04(-0.57%)
Oct 03, 2014
7.237
7.242
7.094
7.232
134,700
+0.07(+0.93%)
Oct 02, 2014
7.124
7.247
7.124
7.165
130,799
+0.03(+0.36%)
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
.