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
UNCHANGED
Streaming Delayed 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 (%)
Jan 30, 2015
8.338
8.385
8.182
8.182
243,226
-0.19(-2.21%)
Jan 29, 2015
8.351
8.377
8.248
8.367
241,572
+0.06(+0.69%)
Jan 28, 2015
8.388
8.450
8.310
8.310
122,441
-0.10(-1.17%)
Jan 27, 2015
8.346
8.445
8.346
8.408
199,928
-0.03(-0.37%)
Jan 26, 2015
8.300
8.445
8.227
8.439
202,466
+0.13(+1.62%)
Jan 23, 2015
8.315
8.346
8.253
8.305
218,859
-0.03(-0.37%)
Jan 22, 2015
8.201
8.357
8.185
8.336
317,109
+0.13(+1.64%)
Jan 21, 2015
8.180
8.232
8.149
8.201
136,164
-0.02(-0.19%)
Jan 20, 2015
8.274
8.398
8.149
8.217
349,619
-0.02(-0.19%)
Jan 16, 2015
7.947
8.248
7.947
8.232
260,453
+0.27(+3.45%)
Jan 15, 2015
8.014
8.014
7.895
7.957
228,641
-0.03(-0.32%)
Jan 14, 2015
7.843
7.999
7.797
7.983
109,813
+0.09(+1.12%)
Jan 13, 2015
7.952
7.973
7.807
7.895
131,872
+0.01(+0.07%)
Jan 12, 2015
7.911
7.942
7.885
7.890
134,106
+0.02(+0.20%)
Jan 09, 2015
7.900
7.952
7.864
7.874
141,411
-0.05(-0.59%)
Jan 08, 2015
7.994
8.002
7.864
7.921
273,345
-0.05(-0.65%)
Jan 07, 2015
7.973
8.007
7.926
7.973
131,334
+0.03(+0.33%)
Jan 06, 2015
7.968
8.030
7.921
7.947
149,681
-0.01(-0.07%)
Jan 05, 2015
7.854
8.004
7.854
7.952
160,356
+0.07(+0.85%)
Jan 02, 2015
7.812
7.931
7.812
7.885
88,843
+0.10(+1.30%)
Dec 31, 2014
7.974
7.784
7.784
7.784
204,411
-0.18(-2.20%)
Dec 30, 2014
7.882
8.010
7.882
7.959
143,482
+0.04(+0.52%)
Dec 29, 2014
7.799
7.928
7.799
7.918
151,326
+0.10(+1.32%)
Dec 26, 2014
7.748
7.820
7.737
7.815
136,243
+0.06(+0.80%)
Dec 24, 2014
7.737
7.753
7.753
7.753
70,466
+0.03(+0.40%)
Dec 23, 2014
7.742
7.742
7.665
7.722
116,433
-0.01(-0.13%)
Dec 22, 2014
7.650
7.737
7.639
7.732
136,012
+0.10(+1.35%)
Dec 19, 2014
7.619
7.706
7.547
7.629
328,639
+0.01(+0.14%)
Dec 18, 2014
7.650
7.650
7.495
7.619
166,946
+0.04(+0.48%)
Dec 17, 2014
7.423
7.593
7.423
7.583
188,437
+0.15(+2.08%)
Dec 16, 2014
7.372
7.495
7.299
7.428
197,547
+0.07(+0.91%)
Dec 15, 2014
7.531
7.588
7.346
7.361
288,323
-0.16(-2.19%)
Dec 12, 2014
7.624
7.681
7.521
7.526
108,282
-0.13(-1.75%)
Dec 11, 2014
7.670
7.748
7.650
7.660
115,625
+0.03(+0.41%)
Dec 10, 2014
7.619
7.691
7.572
7.629
130,377
-0.04(-0.54%)
Dec 09, 2014
7.562
7.676
7.542
7.670
214,281
+0.10(+1.36%)
Dec 08, 2014
7.650
7.717
7.547
7.567
105,830
-0.07(-0.94%)
Dec 05, 2014
7.588
7.655
7.583
7.639
101,613
+0.03(+0.41%)
Dec 04, 2014
7.665
7.691
7.603
7.609
167,786
-0.05(-0.61%)
Dec 03, 2014
7.655
7.686
7.603
7.655
211,916
+0.02(+0.27%)
Dec 02, 2014
7.603
7.676
7.542
7.634
165,626
+0.05(+0.61%)
Dec 01, 2014
7.624
7.691
7.583
7.588
117,728
-0.07(-0.87%)
Nov 28, 2014
7.665
7.763
7.650
7.655
112,544
-0.05(-0.60%)
Nov 26, 2014
7.691
7.701
7.701
7.701
125,986
+0.03(+0.44%)
Nov 25, 2014
7.699
7.704
7.647
7.668
173,577
+0.01(+0.07%)
Nov 24, 2014
7.576
7.678
7.560
7.663
104,714
+0.08(+1.01%)
Nov 21, 2014
7.678
7.678
7.571
7.586
107,324
-0.02(-0.20%)
Nov 20, 2014
7.530
7.612
7.516
7.601
126,356
+0.07(+0.88%)
Nov 19, 2014
7.581
7.612
7.524
7.535
138,543
-0.08(-1.01%)
Nov 18, 2014
7.617
7.652
7.591
7.612
154,295
-0.02(-0.20%)
Nov 17, 2014
7.601
7.673
7.601
7.627
153,765
+0.02(+0.20%)
Nov 14, 2014
7.683
7.704
7.571
7.612
177,939
-0.05(-0.67%)
Nov 13, 2014
7.724
7.724
7.658
7.663
135,261
-0.05(-0.60%)
Nov 12, 2014
7.704
7.709
7.659
7.709
79,721
-0.01(-0.07%)
Nov 11, 2014
7.724
7.724
7.663
7.714
210,194
+0.01(+0.13%)
Nov 10, 2014
7.596
7.704
7.555
7.704
178,824
+0.13(+1.69%)
Nov 07, 2014
7.642
7.642
7.478
7.576
192,128
-0.06(-0.80%)
Nov 06, 2014
7.647
7.658
7.555
7.637
188,436
+0.04(+0.47%)
Nov 05, 2014
7.683
7.699
7.555
7.601
114,101
-0.03(-0.40%)
Nov 04, 2014
7.647
7.683
7.591
7.632
123,019
-0.05(-0.67%)
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
.