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
)
12.41
-0.05 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2017
8.005
8.005
7.831
7.870
551,786
-0.12(-1.49%)
Jun 29, 2017
7.970
8.014
7.864
7.989
654,941
-0.01(-0.16%)
Jun 28, 2017
7.963
8.046
7.912
8.001
556,506
+0.06(+0.80%)
Jun 27, 2017
7.919
7.998
7.893
7.938
513,772
-0.01(-0.16%)
Jun 26, 2017
7.938
8.001
7.842
7.950
447,109
+0.08(+0.97%)
Jun 23, 2017
7.791
7.899
7.766
7.874
1,660,922
+0.10(+1.23%)
Jun 22, 2017
7.778
7.832
7.702
7.778
432,777
+0.03(+0.33%)
Jun 21, 2017
7.778
7.842
7.715
7.753
610,339
-0.05(-0.65%)
Jun 20, 2017
7.766
7.810
7.689
7.804
483,643
+0.03(+0.33%)
Jun 19, 2017
7.791
7.880
7.727
7.778
869,415
-0.01(-0.08%)
Jun 16, 2017
7.836
7.925
7.770
7.785
2,249,625
-0.08(-1.05%)
Jun 15, 2017
7.848
7.944
7.804
7.868
734,356
-0.04(-0.56%)
Jun 14, 2017
7.880
7.944
7.778
7.912
770,042
+0.01(+0.08%)
Jun 13, 2017
7.906
7.912
7.683
7.906
794,527
+0.03(+0.40%)
Jun 12, 2017
7.740
7.899
7.740
7.874
685,338
+0.13(+1.65%)
Jun 09, 2017
7.651
7.804
7.616
7.746
853,492
+0.10(+1.25%)
Jun 08, 2017
7.606
7.664
7.517
7.651
674,980
+0.10(+1.27%)
Jun 07, 2017
7.536
7.555
7.453
7.555
934,369
+0.02(+0.25%)
Jun 06, 2017
7.542
7.568
7.434
7.536
598,977
+0.01(+0.08%)
Jun 05, 2017
7.485
7.562
7.461
7.530
586,796
+0.01(+0.08%)
Jun 02, 2017
7.485
7.603
7.434
7.523
957,853
+0.05(+0.68%)
Jun 01, 2017
7.281
7.472
7.204
7.472
933,194
+0.18(+2.49%)
May 31, 2017
7.316
7.376
7.132
7.291
1,273,187
-0.01(-0.17%)
May 30, 2017
7.512
7.537
7.297
7.303
1,224,469
-0.21(-2.78%)
May 26, 2017
7.550
7.588
7.430
7.512
825,295
-0.04(-0.59%)
May 25, 2017
7.581
7.594
7.477
7.556
965,019
-0.03(-0.42%)
May 24, 2017
7.556
7.645
7.550
7.588
1,041,575
+0.04(+0.50%)
May 23, 2017
7.588
7.613
7.430
7.550
1,196,231
-0.02(-0.25%)
May 22, 2017
7.385
7.581
7.379
7.569
1,061,658
+0.25(+3.46%)
May 19, 2017
7.272
7.408
7.215
7.316
895,133
+0.04(+0.52%)
May 18, 2017
7.088
7.297
7.019
7.278
1,514,742
+0.22(+3.14%)
May 17, 2017
7.430
7.449
6.829
7.057
3,908,571
-0.54(-7.08%)
May 16, 2017
7.689
7.695
7.556
7.594
870,379
-0.06(-0.74%)
May 15, 2017
7.651
7.721
7.632
7.651
439,870
+0.04(+0.50%)
May 12, 2017
7.739
7.765
7.613
7.613
866,297
-0.08(-1.07%)
May 11, 2017
7.714
7.746
7.626
7.695
619,039
-0.04(-0.49%)
May 10, 2017
7.638
7.784
7.603
7.733
739,398
+0.11(+1.49%)
May 09, 2017
7.626
7.746
7.594
7.619
958,973
+0.00(+0.00%)
May 08, 2017
7.512
7.673
7.505
7.619
1,120,460
+0.11(+1.43%)
May 05, 2017
7.284
7.537
7.246
7.512
1,268,197
+0.23(+3.12%)
May 04, 2017
7.657
7.695
7.265
7.284
2,120,353
-0.41(-5.34%)
May 03, 2017
7.841
7.891
7.651
7.695
999,697
-0.13(-1.70%)
May 02, 2017
7.860
7.899
7.777
7.828
753,008
-0.04(-0.56%)
May 01, 2017
7.891
7.923
7.809
7.872
721,411
+0.00(+0.04%)
Apr 28, 2017
7.863
7.888
7.756
7.869
1,213,075
-0.01(-0.16%)
Apr 27, 2017
8.001
8.001
7.706
7.882
1,905,286
-0.11(-1.41%)
Apr 26, 2017
8.070
8.095
7.957
7.995
1,739,850
-0.09(-1.09%)
Apr 25, 2017
8.126
8.183
8.032
8.082
1,385,164
-0.01(-0.16%)
Apr 24, 2017
8.221
8.252
8.045
8.095
1,214,730
-0.09(-1.15%)
Apr 21, 2017
8.221
8.296
8.180
8.189
1,708,947
-0.02(-0.23%)
Apr 20, 2017
8.170
8.246
8.032
8.208
9,930,005
-0.73(-8.21%)
Apr 19, 2017
9.030
9.099
8.911
8.942
459,077
-0.09(-1.04%)
Apr 18, 2017
8.936
9.036
8.936
9.036
163,495
+0.04(+0.49%)
Apr 17, 2017
8.879
8.999
8.873
8.992
206,319
+0.12(+1.34%)
Apr 13, 2017
8.886
8.898
8.785
8.873
177,149
+0.02(+0.21%)
Apr 12, 2017
8.948
8.948
8.801
8.854
206,364
-0.04(-0.49%)
Apr 11, 2017
8.766
8.917
8.735
8.898
186,897
+0.14(+1.65%)
Apr 10, 2017
8.647
8.773
8.610
8.754
182,667
+0.11(+1.31%)
Apr 07, 2017
8.597
8.660
8.541
8.641
200,493
+0.06(+0.66%)
Apr 06, 2017
8.434
8.610
8.411
8.584
200,766
+0.14(+1.63%)
Apr 05, 2017
8.484
8.572
8.403
8.446
220,706
-0.03(-0.37%)
Apr 04, 2017
8.591
8.628
8.446
8.478
206,047
-0.14(-1.60%)
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
.