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
)
12.66
+0.22 (+1.77%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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 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%)
May 01, 2015
7.808
7.888
7.781
7.856
171,944
+0.10(+1.27%)
Apr 30, 2015
7.974
7.984
7.705
7.758
357,853
-0.25(-3.16%)
Apr 29, 2015
8.169
8.180
8.011
8.011
182,982
-0.18(-2.19%)
Apr 28, 2015
8.201
8.206
8.159
8.190
210,086
+0.02(+0.19%)
Apr 27, 2015
8.190
8.232
8.159
8.174
248,221
-0.01(-0.13%)
Apr 24, 2015
8.153
8.201
8.153
8.185
145,544
+0.01(+0.13%)
Apr 23, 2015
8.196
8.196
8.137
8.174
93,725
+0.00(+0.00%)
Apr 22, 2015
8.196
8.232
8.159
8.174
104,492
-0.02(-0.26%)
Apr 21, 2015
8.180
8.264
8.180
8.196
67,452
+0.02(+0.26%)
Apr 20, 2015
8.180
8.217
8.159
8.174
158,134
+0.01(+0.06%)
Apr 17, 2015
8.238
8.264
8.132
8.169
150,333
-0.09(-1.15%)
Apr 16, 2015
8.280
8.306
8.217
8.264
66,413
+0.00(+0.00%)
Apr 15, 2015
8.306
8.359
8.259
8.264
104,774
-0.04(-0.51%)
Apr 14, 2015
8.269
8.343
8.269
8.306
106,419
-0.02(-0.19%)
Apr 13, 2015
8.343
8.359
8.285
8.322
64,636
+0.01(+0.06%)
Apr 10, 2015
8.306
8.398
8.259
8.317
113,165
+0.06(+0.70%)
Apr 09, 2015
8.459
8.459
8.185
8.259
159,089
-0.17(-2.07%)
Apr 08, 2015
8.428
8.465
8.422
8.433
99,111
+0.00(+0.00%)
Apr 07, 2015
8.523
8.523
8.422
8.433
108,377
-0.02(-0.25%)
Apr 06, 2015
8.649
8.649
8.422
8.454
101,214
+0.03(+0.38%)
Apr 02, 2015
8.444
8.422
8.422
8.422
108,769
-0.03(-0.37%)
Apr 01, 2015
8.364
8.470
8.285
8.454
89,016
+0.07(+0.88%)
Mar 31, 2015
8.412
8.470
8.343
8.380
95,091
-0.06(-0.72%)
Mar 30, 2015
8.430
8.486
8.383
8.441
134,056
+0.03(+0.31%)
Mar 27, 2015
8.320
8.436
8.272
8.415
113,845
+0.11(+1.33%)
Mar 26, 2015
8.325
8.367
8.231
8.305
85,609
-0.03(-0.38%)
Mar 25, 2015
8.462
8.556
8.294
8.336
117,473
-0.12(-1.43%)
Mar 24, 2015
8.525
8.551
8.409
8.457
113,954
-0.08(-0.98%)
Mar 23, 2015
8.546
8.583
8.471
8.541
146,462
-0.02(-0.25%)
Mar 20, 2015
8.394
8.562
8.320
8.562
296,653
+0.22(+2.58%)
Mar 19, 2015
8.305
8.376
8.273
8.346
125,864
+0.00(+0.00%)
Mar 18, 2015
8.226
8.357
8.152
8.346
145,494
+0.11(+1.34%)
Mar 17, 2015
8.242
8.278
8.158
8.236
100,952
-0.01(-0.06%)
Mar 16, 2015
8.173
8.273
8.153
8.242
106,213
+0.08(+0.96%)
Mar 13, 2015
8.189
8.215
8.068
8.163
119,344
-0.06(-0.77%)
Mar 12, 2015
8.110
8.231
8.063
8.226
121,596
+0.18(+2.28%)
Mar 11, 2015
8.058
8.179
8.000
8.042
106,769
-0.03(-0.33%)
Mar 10, 2015
8.058
8.116
8.000
8.068
89,920
+0.01(+0.13%)
Mar 09, 2015
8.005
8.121
7.974
8.058
152,655
+0.04(+0.52%)
Mar 06, 2015
8.184
8.253
7.974
8.016
283,698
-0.23(-2.74%)
Mar 05, 2015
8.184
8.294
8.152
8.242
95,130
+0.04(+0.51%)
Mar 04, 2015
8.257
8.278
8.194
8.200
117,753
-0.07(-0.89%)
Mar 03, 2015
8.346
8.346
8.263
8.273
128,734
-0.03(-0.32%)
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
.