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
)
11.37
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM 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 31, 2014
8.004
7.813
7.813
7.813
203,654
-0.18(-2.20%)
Dec 30, 2014
7.911
8.040
7.911
7.988
142,950
+0.04(+0.52%)
Dec 29, 2014
7.828
7.957
7.828
7.947
150,766
+0.10(+1.32%)
Dec 26, 2014
7.776
7.849
7.766
7.844
135,738
+0.06(+0.80%)
Dec 24, 2014
7.766
7.782
7.782
7.782
70,205
+0.03(+0.40%)
Dec 23, 2014
7.771
7.771
7.694
7.751
116,001
-0.01(-0.13%)
Dec 22, 2014
7.678
7.766
7.668
7.761
135,508
+0.10(+1.35%)
Dec 19, 2014
7.647
7.735
7.575
7.658
327,421
+0.01(+0.14%)
Dec 18, 2014
7.678
7.678
7.523
7.647
166,327
+0.04(+0.48%)
Dec 17, 2014
7.451
7.621
7.451
7.611
187,739
+0.16(+2.08%)
Dec 16, 2014
7.399
7.523
7.327
7.456
196,815
+0.07(+0.91%)
Dec 15, 2014
7.559
7.616
7.373
7.389
287,255
-0.17(-2.19%)
Dec 12, 2014
7.652
7.709
7.549
7.554
107,880
-0.13(-1.75%)
Dec 11, 2014
7.699
7.776
7.678
7.689
115,197
+0.03(+0.41%)
Dec 10, 2014
7.647
7.720
7.601
7.658
129,894
-0.04(-0.54%)
Dec 09, 2014
7.590
7.704
7.570
7.699
213,487
+0.10(+1.36%)
Dec 08, 2014
7.678
7.745
7.575
7.595
105,438
-0.07(-0.94%)
Dec 05, 2014
7.616
7.683
7.611
7.668
101,237
+0.03(+0.41%)
Dec 04, 2014
7.694
7.720
7.632
7.637
167,165
-0.05(-0.61%)
Dec 03, 2014
7.683
7.714
7.632
7.683
211,131
+0.02(+0.27%)
Dec 02, 2014
7.632
7.704
7.570
7.663
165,012
+0.05(+0.61%)
Dec 01, 2014
7.652
7.720
7.611
7.616
117,291
-0.07(-0.87%)
Nov 28, 2014
7.694
7.792
7.678
7.683
112,128
-0.05(-0.60%)
Nov 26, 2014
7.720
7.730
7.730
7.730
125,519
+0.03(+0.44%)
Nov 25, 2014
7.727
7.732
7.676
7.696
172,934
+0.01(+0.07%)
Nov 24, 2014
7.604
7.707
7.588
7.691
104,326
+0.08(+1.01%)
Nov 21, 2014
7.707
7.707
7.599
7.614
106,926
-0.02(-0.20%)
Nov 20, 2014
7.558
7.640
7.544
7.630
125,888
+0.07(+0.88%)
Nov 19, 2014
7.609
7.640
7.552
7.563
138,029
-0.08(-1.01%)
Nov 18, 2014
7.645
7.681
7.619
7.640
153,723
-0.02(-0.20%)
Nov 17, 2014
7.630
7.701
7.630
7.655
153,196
+0.02(+0.20%)
Nov 14, 2014
7.712
7.732
7.599
7.640
177,280
-0.05(-0.67%)
Nov 13, 2014
7.753
7.753
7.686
7.691
134,759
-0.05(-0.60%)
Nov 12, 2014
7.732
7.737
7.688
7.737
79,426
-0.01(-0.07%)
Nov 11, 2014
7.753
7.753
7.691
7.743
209,415
+0.01(+0.13%)
Nov 10, 2014
7.624
7.732
7.583
7.732
178,162
+0.13(+1.69%)
Nov 07, 2014
7.671
7.671
7.506
7.604
191,417
-0.06(-0.80%)
Nov 06, 2014
7.676
7.686
7.583
7.665
187,738
+0.04(+0.47%)
Nov 05, 2014
7.712
7.727
7.583
7.630
113,678
-0.03(-0.40%)
Nov 04, 2014
7.676
7.712
7.619
7.660
122,563
-0.05(-0.67%)
Nov 03, 2014
7.722
7.743
7.583
7.712
208,165
+0.01(+0.07%)
Oct 31, 2014
7.707
7.743
7.665
7.707
173,158
+0.05(+0.67%)
Oct 30, 2014
7.542
7.655
7.506
7.655
207,712
+0.07(+0.91%)
Oct 29, 2014
7.652
7.652
7.525
7.586
147,041
-0.07(-0.93%)
Oct 28, 2014
7.535
7.657
7.433
7.657
212,823
+0.16(+2.18%)
Oct 27, 2014
7.438
7.513
7.417
7.494
95,892
+0.08(+1.03%)
Oct 24, 2014
7.474
7.474
7.361
7.417
109,465
-0.04(-0.55%)
Oct 23, 2014
7.428
7.494
7.382
7.458
148,741
+0.07(+0.97%)
Oct 22, 2014
7.377
7.448
7.361
7.387
174,151
+0.01(+0.07%)
Oct 21, 2014
7.428
7.428
7.336
7.382
303,803
-0.03(-0.41%)
Oct 20, 2014
7.341
7.412
7.288
7.412
375,039
+0.11(+1.54%)
Oct 17, 2014
7.438
7.438
7.269
7.300
132,204
-0.04(-0.49%)
Oct 16, 2014
7.254
7.412
7.213
7.336
199,389
+0.03(+0.42%)
Oct 15, 2014
7.310
7.382
7.019
7.305
341,257
-0.08(-1.04%)
Oct 14, 2014
7.356
7.468
7.305
7.382
229,866
+0.10(+1.33%)
Oct 13, 2014
7.264
7.407
7.234
7.285
311,445
+0.06(+0.85%)
Oct 10, 2014
7.198
7.320
7.184
7.223
215,687
+0.00(+0.00%)
Oct 09, 2014
7.285
7.305
7.177
7.223
182,505
-0.04(-0.56%)
Oct 08, 2014
7.096
7.320
7.075
7.264
214,394
+0.16(+2.30%)
Oct 07, 2014
7.167
7.193
7.101
7.101
108,167
-0.07(-0.93%)
Oct 06, 2014
7.223
7.223
7.167
7.167
102,809
-0.04(-0.57%)
Oct 03, 2014
7.213
7.218
7.070
7.208
135,145
+0.07(+0.93%)
Oct 02, 2014
7.101
7.223
7.101
7.142
131,231
+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
.