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
)
11.38
UNCHANGED
Streaming Delayed Price
Updated: 11:16 AM EDT, Apr 26, 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 30, 2016
8.873
8.873
8.873
0
+0.06(+0.66%)
Dec 29, 2016
8.642
8.814
8.636
8.814
294,288
+0.18(+2.13%)
Dec 28, 2016
8.612
8.649
8.511
8.630
205,468
+0.02(+0.21%)
Dec 27, 2016
8.581
8.683
8.575
8.612
167,766
+0.06(+0.64%)
Dec 23, 2016
8.557
8.557
8.557
0
+0.07(+0.79%)
Dec 22, 2016
8.471
8.520
8.379
8.489
128,940
+0.02(+0.22%)
Dec 21, 2016
8.630
8.679
8.471
8.471
224,031
-0.15(-1.78%)
Dec 20, 2016
8.600
8.716
8.541
8.624
175,825
+0.01(+0.07%)
Dec 19, 2016
8.489
8.661
8.440
8.618
237,877
+0.19(+2.25%)
Dec 16, 2016
8.361
8.551
8.324
8.428
837,728
+0.08(+0.95%)
Dec 15, 2016
8.361
8.502
8.318
8.348
266,341
-0.05(-0.58%)
Dec 14, 2016
8.642
8.679
8.385
8.397
265,175
-0.22(-2.56%)
Dec 13, 2016
8.679
8.728
8.575
8.618
170,220
-0.05(-0.57%)
Dec 12, 2016
8.661
8.710
8.532
8.667
223,460
+0.00(+0.00%)
Dec 09, 2016
8.704
8.780
8.624
8.667
219,931
-0.02(-0.21%)
Dec 08, 2016
8.385
8.698
8.385
8.685
316,364
+0.23(+2.76%)
Dec 07, 2016
8.311
8.489
8.311
8.452
194,194
+0.10(+1.25%)
Dec 06, 2016
8.275
8.379
8.213
8.348
185,635
+0.08(+0.96%)
Dec 05, 2016
8.079
8.281
8.023
8.269
219,226
+0.20(+2.43%)
Dec 02, 2016
7.999
8.247
7.999
8.072
209,429
+0.03(+0.38%)
Dec 01, 2016
8.213
8.213
7.913
8.042
469,493
-0.18(-2.16%)
Nov 30, 2016
8.311
8.427
8.207
8.220
265,705
-0.11(-1.32%)
Nov 29, 2016
8.489
8.581
8.305
8.330
252,854
-0.14(-1.63%)
Nov 28, 2016
8.425
8.529
8.425
8.468
241,252
+0.03(+0.36%)
Nov 25, 2016
8.340
8.437
8.340
8.437
116,140
+0.11(+1.32%)
Nov 23, 2016
8.328
8.328
8.328
0
-0.01(-0.07%)
Nov 22, 2016
8.243
8.334
8.218
8.334
210,800
+0.13(+1.63%)
Nov 21, 2016
8.170
8.218
8.103
8.200
176,775
+0.08(+0.97%)
Nov 18, 2016
8.036
8.121
8.036
8.121
141,245
+0.07(+0.91%)
Nov 17, 2016
8.151
8.303
8.036
8.048
193,801
-0.14(-1.71%)
Nov 16, 2016
8.188
8.267
8.127
8.188
187,004
-0.04(-0.52%)
Nov 15, 2016
8.212
8.279
8.078
8.230
327,834
+0.03(+0.37%)
Nov 14, 2016
8.060
8.303
8.002
8.200
399,511
+0.10(+1.20%)
Nov 11, 2016
7.853
8.157
7.853
8.103
308,778
+0.28(+3.58%)
Nov 10, 2016
7.896
7.920
7.597
7.823
259,757
-0.07(-0.85%)
Nov 09, 2016
7.609
7.902
7.566
7.889
238,184
+0.08(+1.01%)
Nov 08, 2016
7.823
7.847
7.786
7.810
125,864
-0.01(-0.16%)
Nov 07, 2016
7.634
7.829
7.616
7.823
210,103
+0.22(+2.88%)
Nov 04, 2016
7.488
7.634
7.451
7.603
235,135
+0.12(+1.54%)
Nov 03, 2016
7.482
7.579
7.385
7.488
157,485
+0.00(+0.00%)
Nov 02, 2016
7.713
7.731
7.482
7.488
289,804
-0.16(-2.07%)
Nov 01, 2016
8.090
8.090
7.609
7.646
373,906
-0.45(-5.56%)
Oct 31, 2016
7.920
8.115
7.896
8.096
289,096
+0.18(+2.31%)
Oct 28, 2016
7.926
8.005
7.902
7.914
227,227
+0.00(+0.04%)
Oct 27, 2016
8.165
8.183
7.899
7.911
239,844
-0.24(-2.97%)
Oct 26, 2016
8.219
8.219
8.122
8.153
193,059
-0.11(-1.32%)
Oct 25, 2016
8.310
8.310
8.225
8.261
90,836
-0.06(-0.73%)
Oct 24, 2016
8.261
8.400
8.231
8.322
157,777
+0.07(+0.88%)
Oct 21, 2016
8.213
8.310
8.177
8.249
141,488
-0.04(-0.44%)
Oct 20, 2016
8.267
8.292
8.098
8.285
216,246
+0.04(+0.44%)
Oct 19, 2016
8.189
8.249
8.146
8.249
143,649
+0.08(+1.04%)
Oct 18, 2016
8.092
8.189
8.050
8.165
204,018
+0.11(+1.43%)
Oct 17, 2016
8.020
8.080
7.977
8.050
136,517
+0.07(+0.91%)
Oct 14, 2016
7.965
8.038
7.899
7.977
177,586
+0.02(+0.23%)
Oct 13, 2016
7.784
7.989
7.766
7.959
233,134
+0.18(+2.25%)
Oct 12, 2016
7.705
7.862
7.686
7.784
248,984
+0.13(+1.74%)
Oct 11, 2016
7.911
7.911
7.603
7.651
360,266
-0.27(-3.36%)
Oct 10, 2016
7.838
7.977
7.838
7.917
128,332
+0.08(+1.08%)
Oct 07, 2016
7.808
7.953
7.790
7.832
200,783
+0.02(+0.23%)
Oct 06, 2016
7.826
7.935
7.802
7.814
205,148
-0.04(-0.54%)
Oct 05, 2016
8.056
8.080
7.838
7.856
433,942
-0.15(-1.89%)
Oct 04, 2016
8.285
8.292
7.953
8.007
512,577
-0.28(-3.43%)
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
.